南電 (8046)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419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

南電 (8046)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/21	0	0.00	0.5	126.90	126.50	-0.5	2,075	-0.02%
2024/11/20	0	126.00	0	0.00	126.00	0	2,142	0.00%
2024/11/19	3	122.50	3	124.50	126.50	0	2,141	0.00%
2024/11/12	1	124.01	0	0.00	124.00	1	2,141	0.05%
2024/11/11	0.1	127.00	0	0.00	129.00	0.1	2,134	0.00%
2024/11/08	0	129.50	2	133.00	129.50	-2	2,155	-0.09%
2024/11/07	0	131.00	0	0.00	132.00	0	2,154	0.00%
2024/11/06	5	123.81	1	124.00	124.50	4	2,153	0.19%
2024/11/04	3	125.99	3	125.00	124.50	0	2,268	0.00%
2024/11/01	3	128.33	3	130.17	131.50	0	2,305	0.00%
2024/10/29	0	131.50	0	0.00	130.00	0	2,432	0.00%
2024/10/28	0	0.00	1	135.00	136.00	-1	2,445	-0.04%
2024/10/25	1	136.00	0	136.00	136.00	1	2,545	0.04%
2024/10/24	3	138.01	0	0.00	137.00	3	2,585	0.12%
2024/10/23	0	0.00	1	141.00	140.50	-1	2,613	-0.04%
2024/10/22	7	140.21	1.1	140.68	140.50	5.9	2,631	0.22%
2024/10/21	0	0.00	2	139.00	138.00	-2	2,608	-0.08%
2024/10/18	0	136.00	0	0.00	133.50	0	2,654	0.00%
2024/10/17	0	139.00	0	0.00	136.50	0	2,735	0.00%
2024/10/15	0	0.00	0.1	139.00	137.00	-0.1	3,038	0.00%
2024/10/07	0	0.00	1	139.00	141.50	-1	3,480	-0.03%
2024/09/27	0	0.00	20	143.00	142.50	-20	3,532	-0.57%
2024/09/26	4	139.25	3	139.33	138.50	1	3,541	0.03%
2024/09/25	0	0.00	0.1	139.50	139.00	-0.1	3,567	0.00%
2024/09/13	0	0.00	1	127.50	134.00	-1	3,883	-0.03%
2024/09/11	0	0.00	0.1	124.00	123.00	-0.1	3,931	0.00%
2024/09/10	0	125.00	0	0.00	122.00	0	3,937	0.00%
2024/09/04	16.1	132.59	0	0.00	130.00	16.1	3,962	0.40%
2024/09/03	1	142.50	2	144.00	142.00	-1	3,926	-0.03%
2024/08/30	2	148.00	0	0.00	147.00	2	4,008	0.05%
2024/08/29	0	147.50	0	0.00	147.00	0	4,010	0.00%
2024/08/26	1	149.50	1.1	150.02	149.00	0	4,419	0.00%
2024/08/23	2	145.25	0	0.00	147.00	2	4,616	0.04%
2024/08/22	5	151.10	3	152.67	150.50	2	4,657	0.04%
2024/08/21	1	149.00	1	149.00	147.50	0	4,591	0.00%
2024/08/19	1	148.00	0	0.00	148.00	1	4,629	0.02%
2024/08/16	0	0.00	0.1	149.50	148.50	-0.1	4,633	0.00%
2024/08/15	2	146.00	0	0.00	146.00	2	4,636	0.04%
2024/08/14	0	0.00	0.1	148.00	148.50	-0.1	4,632	0.00%
2024/08/12	0	0.00	1	146.00	147.50	-1	4,658	-0.02%
2024/08/09	0	0.00	4	143.50	141.50	-4	4,718	-0.08%
2024/08/08	2	138.00	0	0.00	138.50	2	4,708	0.04%
2024/08/07	22	140.98	1	145.00	143.00	21	4,681	0.45%
2024/08/06	3.2	133.17	27	138.15	140.50	-23.8	4,628	-0.52%
2024/08/05	3.3	142.08	1	141.00	140.50	2.3	4,505	0.05%
2024/08/02	2.1	159.02	0	0.00	156.00	2.1	4,442	0.05%
2024/08/01	2	173.00	1	169.00	169.50	1	4,339	0.02%
2024/07/31	24.3	165.89	0	0.00	166.00	24.3	4,324	0.56%
2024/07/30	0	164.00	0	0.00	170.00	0	4,299	0.00%
2024/07/29	0	176.75	0	0.00	173.50	0	4,210	0.00%
2024/07/26	11	174.41	0	0.00	178.00	11	4,172	0.26%
2024/07/23	0	0.00	3	181.50	181.50	-3	4,140	-0.07%
2024/07/22	4.1	177.31	2	177.25	176.50	2.1	4,128	0.05%
2024/07/19	7	185.57	3	187.50	183.00	4	4,112	0.10%
2024/07/18	4	189.88	2	191.50	191.00	2	4,196	0.05%
2024/07/17	6	195.00	16	195.72	195.50	-10	4,227	-0.24%
2024/07/15	4	187.25	0	0.00	187.50	4	4,053	0.10%
2024/07/12	10	187.50	0.1	189.75	189.00	9.9	4,033	0.25%
2024/07/11	11	182.18	1	185.00	186.50	10	3,931	0.25%
2024/07/10	0	177.50	0	0.00	176.50	0	3,790	0.00%
2024/07/09	0	179.50	0	0.00	179.00	0	3,798	0.00%
2024/07/03	0	0.00	1	180.00	181.00	-1	3,758	-0.03%
2024/07/02	1.1	178.64	0	0.00	178.50	1.1	3,730	0.03%
2024/07/01	3.1	183.66	0	0.00	182.50	3.1	3,712	0.08%
2024/06/28	1	186.00	5	186.50	186.00	-4	3,695	-0.11%
2024/06/27	1	187.50	1	189.50	186.50	0	3,723	0.00%
2024/06/26	2	187.75	2	187.50	188.00	0	3,665	0.00%
2024/06/25	4.1	186.89	0	0.00	187.00	4.1	3,625	0.11%
2024/06/20	0	0.00	0.2	199.00	199.50	-0.2	3,398	-0.01%
2024/06/19	1	200.00	0	0.00	198.50	1	3,391	0.03%
2024/06/14	1	195.50	1	196.50	194.00	0	3,378	0.00%
2024/06/12	1	195.00	1	196.00	191.00	0	3,401	0.00%
2024/06/11	1	191.00	6	190.00	191.00	-5	3,377	-0.15%
2024/06/07	0.1	193.00	0	0.00	194.50	0.1	3,371	0.00%
2024/06/05	3	192.00	4	191.50	191.00	-1	3,350	-0.03%
2024/06/04	9	197.83	9	197.00	197.00	0	3,341	0.00%
2024/06/03	64	200.36	57	196.31	197.00	7	3,348	0.21%
2024/05/31	57	204.14	48	206.00	195.50	9	3,320	0.27%
2024/05/30	52	204.68	52.2	203.01	202.50	-0.2	2,957	-0.01%
2024/05/29	23	210.11	17	210.44	207.00	6	2,959	0.20%
2024/05/28	0	0.00	2	198.00	202.00	-2	2,753	-0.07%
2024/05/24	1	186.50	2	186.00	186.00	-1	2,812	-0.04%
2024/05/21	0	0.00	1	184.00	183.50	-1	2,836	-0.04%
2024/05/20	0.1	188.00	0	0.00	187.00	0.1	2,844	0.00%
2024/05/16	0.2	192.00	0	0.00	193.50	0.2	2,900	0.01%
2024/05/15	0	0.00	2	192.00	191.00	-2	2,889	-0.07%
2024/05/06	1	183.00	1	181.00	185.00	0	2,875	0.00%
2024/04/30	0	0.00	1	188.00	187.00	-1	2,855	-0.04%
2024/04/26	1	190.00	1.2	188.15	188.00	-0.2	2,872	-0.01%
2024/04/25	2	188.50	1	189.00	188.00	1	2,880	0.03%
2024/04/24	1.2	194.88	7.1	193.79	194.50	-5.9	2,849	-0.21%
2024/04/23	42.1	181.72	41	182.60	185.00	1.1	2,742	0.04%
2024/04/22	5	175.90	4	175.87	174.50	1	2,657	0.04%
2024/04/19	4.1	174.50	0	0.00	171.50	4.1	2,634	0.15%
2024/04/18	1	179.02	0	0.00	179.00	1	2,557	0.04%
2024/04/17	1.1	182.11	0	0.00	181.50	1.1	2,527	0.04%
2024/04/16	0.1	184.73	0	0.00	185.00	0.1	2,493	0.00%
2024/04/15	2	191.27	0	0.00	190.50	2	2,500	0.08%
2024/04/11	1	200.50	0	0.00	199.50	1	2,601	0.04%
2024/04/10	0.1	207.50	0	0.00	203.00	0.1	2,740	0.00%
2024/04/01	1	208.00	2	209.50	209.50	-1	2,812	-0.04%
2024/03/28	1	200.48	2	199.50	198.00	-1	2,778	-0.04%
2024/03/27	0	203.50	0	0.00	202.00	0	2,823	0.00%
2024/03/25	1	211.00	1	208.50	208.50	0	2,937	0.00%
2024/03/21	4	211.75	0	0.00	212.00	4	3,036	0.13%
2024/03/18	11	209.45	10	209.50	211.00	1	3,115	0.03%
2024/03/15	0	201.83	0	0.00	202.00	0	3,110	0.00%
2024/03/14	1	204.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	0	204.00	0	0.00	203.00	0	3,126	0.00%
2024/03/08	0.1	205.50	1	203.00	206.50	-1	3,322	-0.03%
2024/03/07	0	204.50	0	0.00	203.50	0	3,378	0.00%
2024/03/06	1	206.50	1	208.00	206.00	0	3,388	0.00%
2024/03/05	1	210.51	0	0.00	210.00	1	3,400	0.03%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/02/29	0	0.00	2	207.00	211.50	-2	3,458	-0.06%
2024/02/27	0.1	216.71	1.1	218.60	210.50	-1	3,424	-0.03%
2024/02/26	2	221.75	0	0.00	221.00	2	3,357	0.06%
2024/02/23	2.1	221.74	0	0.00	221.50	2.1	3,390	0.06%
2024/02/22	2	226.25	0	0.00	225.00	2	3,425	0.06%
2024/02/21	2	229.00	0	0.00	228.00	2	3,411	0.06%
2024/02/19	1	232.00	0	0.00	230.50	1	3,454	0.03%
2024/02/16	0	0.00	0.1	227.50	228.00	-0.1	3,462	0.00%
2024/02/05	0.1	226.00	0	0.00	225.50	0.1	3,451	0.00%
2024/02/02	0	0.00	3	227.17	227.50	-3	3,491	-0.09%
2024/01/29	0	0.00	0.2	228.00	228.00	-0.2	3,628	-0.01%
2024/01/25	4	225.50	4	225.00	224.50	0	3,778	0.00%
2024/01/23	0	0.00	0.1	229.00	227.50	-0.1	3,825	0.00%
2024/01/22	0	0.00	0.1	226.00	225.00	-0.1	3,827	0.00%
2024/01/17	0	221.25	0	0.00	218.50	0	3,917	0.00%
2024/01/16	0	222.33	0.2	223.00	223.50	-0.2	3,903	0.00%
2024/01/15	0	225.50	1.1	225.55	224.00	-1.1	3,890	-0.03%
2024/01/11	0	226.50	9	228.50	228.00	-9	3,931	-0.23%
2024/01/10	0.2	225.75	0	0.00	225.50	0.2	3,980	0.01%
2024/01/09	1	227.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	5	225.20	0	0.00	224.50	5	3,978	0.13%
2024/01/05	2.1	229.26	0	0.00	227.00	2.1	3,914	0.05%
2024/01/04	4.1	232.64	2.5	231.90	231.00	1.6	3,860	0.04%
2023/12/29	0	0.00	12	250.96	251.50	-12	3,818	-0.31%
2023/12/28	1	247.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	1	249.00	0	0.00	250.00	1	3,836	0.03%
2023/12/26	0.3	248.50	0	0.00	247.50	0.3	3,883	0.01%
2023/12/22	1	243.00	0	0.00	241.50	1	3,974	0.03%
2023/12/21	1	243.50	0	0.00	244.50	1	3,952	0.03%
2023/12/19	3	247.50	1	245.00	244.50	2	3,977	0.05%
2023/12/18	3	249.50	1	251.50	251.50	2	3,974	0.05%
2023/12/15	4.1	251.51	0.1	252.50	252.50	4	4,052	0.10%
2023/12/14	0	0.00	4	251.25	252.00	-4	4,078	-0.10%
2023/12/13	0	0.00	5.5	249.45	250.00	-5.5	4,157	-0.13%
2023/12/12	2	249.00	0	0.00	248.00	2	4,381	0.05%
2023/12/11	5	254.00	0	252.25	252.50	5	4,415	0.11%
2023/12/08	0	0.00	0.5	249.50	250.00	-0.5	4,443	-0.01%
2023/12/07	0	0.00	0.5	249.00	247.00	-0.5	4,529	-0.01%
2023/12/06	5	250.90	5	250.50	249.00	0	4,527	0.00%
2023/12/05	0	0.00	11	251.01	252.50	-11	4,476	-0.25%
2023/12/04	16.1	244.80	1	241.59	250.50	15.1	4,364	0.35%
2023/12/01	0.2	247.72	25	247.40	249.50	-24.9	4,269	-0.58%
2023/11/30	1.5	248.26	1	248.00	248.00	0.5	4,251	0.01%
2023/11/29	1.3	249.20	0	0.00	251.00	1.3	4,252	0.03%
2023/11/28	6.3	242.21	0	0.00	245.00	6.3	4,208	0.15%
2023/11/27	0	0.00	1	238.50	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	0.1	238.50	238.00	-0.1	4,195	0.00%
2023/11/22	2	238.02	0	0.00	237.00	2	4,265	0.05%
2023/11/21	21.3	243.04	3	242.67	242.50	18.3	4,264	0.43%
2023/11/20	0	0.00	3	239.00	239.00	-3	4,280	-0.07%
2023/11/17	4.2	236.79	0	0.00	237.00	4.2	4,269	0.10%
2023/11/15	1.2	236.50	0	0.00	235.50	1.2	4,240	0.03%
2023/11/14	1	231.00	0	0.00	230.50	1	4,201	0.02%
2023/11/13	1.1	231.22	6	231.51	230.50	-4.9	4,221	-0.12%
2023/11/10	2.1	224.51	2	223.50	228.00	0.1	4,226	0.00%
2023/11/09	1	229.48	3	228.33	227.50	-2	4,200	-0.05%
2023/11/08	3	231.33	0	0.00	231.00	3	4,201	0.07%
2023/11/07	0	232.50	0	0.00	232.50	0	4,181	0.00%
2023/11/06	0	237.00	0	0.00	237.00	0	4,201	0.00%
2023/11/03	2.2	233.59	0	0.00	232.50	2.2	4,199	0.05%
2023/11/01	0.2	239.00	0	0.00	240.00	0.2	4,126	0.00%
2023/10/31	0.2	235.00	0	0.00	236.00	0.2	4,181	0.00%
2023/10/30	0	232.00	0	0.00	232.00	0	4,263	0.00%
2023/10/27	0	232.00	0	236.00	233.50	0	4,309	0.00%
2023/10/26	0.1	231.36	0	0.00	229.00	0.1	4,322	0.00%
2023/10/25	1	238.00	0	0.00	238.00	1	4,282	0.02%
2023/10/24	0	0.00	1	233.00	238.00	-1	4,327	-0.02%
2023/10/23	0	0.00	0	238.50	237.00	0	4,353	0.00%
2023/10/20	0.1	238.21	1.1	238.72	239.50	-1	4,398	-0.02%
2023/10/19	3.1	250.87	3	243.00	242.50	0.1	4,421	0.00%
2023/10/12	1	257.00	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	1.1	257.09	260.00	-1.1	4,923	-0.02%
2023/10/06	0.1	255.13	0	0.00	251.50	0.1	5,040	0.00%
2023/10/04	1.1	257.87	1	256.50	264.00	0.1	5,058	0.00%
2023/09/28	0	0.00	0.1	267.50	266.50	-0.1	5,182	0.00%
2023/09/26	1	263.50	0	268.50	263.00	1	5,193	0.02%
2023/09/22	0	0.00	1	259.00	267.00	-1	5,138	-0.02%
2023/09/21	0	263.50	0	0.00	263.50	0	5,088	0.00%
2023/09/20	1	265.89	0	0.00	260.50	1	5,100	0.02%
2023/09/19	2.2	274.19	1	273.50	271.00	1.2	5,047	0.02%
2023/09/18	0.1	272.00	0	274.88	272.50	0.1	4,983	0.00%
2023/09/15	2	267.00	10.1	266.47	272.00	-8.1	4,889	-0.16%
2023/09/14	3	257.00	1	256.50	259.00	2	4,683	0.04%
2023/09/13	0	258.00	0	0.00	257.50	0	4,665	0.00%
2023/09/12	1	260.25	32	259.00	260.50	-31	4,689	-0.66%
2023/09/08	0	247.00	0	0.00	249.00	0	4,791	0.00%
2023/09/07	0	250.00	6	250.58	250.00	-6	4,860	-0.12%
2023/09/06	0	0.00	0.2	248.50	249.00	-0.2	4,890	0.00%
2023/09/04	0.1	245.50	1	248.00	250.00	-1	5,054	-0.02%
2023/09/01	0.1	243.00	2	241.50	243.00	-2	5,138	-0.04%
2023/08/29	1.1	242.60	0	0.00	244.00	1.1	5,405	0.02%
2023/08/28	1	238.00	2	238.00	236.50	-1	5,416	-0.02%
2023/08/25	1	231.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	0.4	235.75	239.50	-0.4	5,579	-0.01%
2023/08/23	1.1	229.64	2	230.00	230.50	-0.9	5,698	-0.02%
2023/08/22	0	0.00	0.3	230.58	229.50	-0.3	5,872	-0.01%
2023/08/21	0	228.50	0	0.00	228.00	0	6,151	0.00%
2023/08/18	1	234.00	7.2	232.13	231.00	-6.1	6,247	-0.10%
2023/08/17	1	232.50	1	232.00	236.50	0	6,326	0.00%
2023/08/16	2	238.74	0	0.00	236.00	2	6,441	0.03%
2023/08/15	0	0.00	2	235.75	236.50	-2	6,553	-0.03%
2023/08/14	4.2	232.28	2	230.50	232.00	2.2	6,639	0.03%
2023/08/10	3	242.33	0	0.00	238.50	3	6,828	0.04%
2023/08/09	20	249.70	15	246.87	247.00	5	6,830	0.07%
2023/08/08	4	245.26	0	0.00	245.00	4	6,867	0.06%
2023/08/07	1	251.02	0	0.00	250.50	1	6,877	0.01%
2023/08/04	3	250.66	1	250.50	252.50	2	6,923	0.03%
2023/08/02	1	251.50	0	256.50	251.50	1	7,040	0.01%
2023/08/01	1	248.50	0	0.00	249.50	1	7,091	0.01%
2023/07/31	2	251.98	2	250.75	248.00	0	7,135	0.00%
2023/07/28	2	252.02	0	0.00	254.50	2	7,229	0.03%
2023/07/27	4	251.37	1	251.00	250.00	3	7,271	0.04%
2023/07/26	2	257.25	0	0.00	254.50	2	7,344	0.03%
2023/07/25	4	259.00	4	262.13	258.00	0	7,480	0.00%
2023/07/24	1	262.50	6	264.58	261.50	-5	7,518	-0.07%
2023/07/21	5	258.62	0.1	261.21	258.00	5	7,599	0.07%
2023/07/20	2	267.00	4	273.63	267.00	-2	7,689	-0.03%
2023/07/19	4	272.24	4.7	269.83	266.50	-0.6	7,723	-0.01%
2023/07/18	0.1	276.14	3.1	272.06	275.50	-3	7,678	-0.04%
2023/07/14	1.1	266.59	1	267.50	266.00	0.1	7,540	0.00%
2023/07/13	1.2	264.10	1	264.50	264.50	0.2	7,468	0.00%
2023/07/12	3	250.33	6	253.83	254.50	-3	7,352	-0.04%
2023/07/11	1	247.00	10	246.50	247.00	-9	7,336	-0.12%
2023/07/10	2.2	244.32	0	0.00	243.50	2.2	7,441	0.03%
2023/07/07	21.1	247.51	6.1	246.52	246.50	15	7,447	0.20%
2023/07/06	10.1	259.08	5	256.70	255.50	5.1	7,352	0.07%
2023/07/05	3.1	263.00	1	266.00	261.50	2.1	7,356	0.03%
2023/07/04	8	262.94	1	262.00	262.00	7	7,334	0.10%
2023/07/03	0	270.71	10	269.50	270.00	-10	7,384	-0.13%
2023/06/30	2	261.50	2	264.50	264.00	0	7,531	0.00%
2023/06/29	0	263.50	0	0.00	262.50	0	7,637	0.00%
2023/06/28	1	268.00	0	0.00	262.00	1	7,679	0.01%
2023/06/27	12.1	268.88	1	276.50	268.50	11.1	7,779	0.14%
2023/06/26	3	275.50	0	0.00	275.00	3	7,818	0.04%
2023/06/21	1	279.00	1	278.00	278.00	0	8,025	0.00%
2023/06/20	1	282.00	2	279.00	281.50	-1	8,127	-0.01%
2023/06/19	1	278.00	1	280.00	278.00	0	8,249	0.00%
2023/06/16	3.1	279.36	0	0.00	279.50	3.1	8,322	0.04%
2023/06/15	7.1	282.21	3	285.83	281.00	4.1	8,296	0.05%
2023/06/14	1.1	293.52	7	294.14	293.50	-6	8,249	-0.07%
2023/06/13	7.2	290.73	19	291.47	293.00	-11.9	8,253	-0.14%
2023/06/12	4	285.12	0	0.00	286.00	4	8,243	0.05%
2023/06/09	1	283.00	0	0.00	284.50	1	8,308	0.01%
2023/06/08	4.1	284.10	1	288.50	282.00	3.1	8,401	0.04%
2023/06/07	6.2	293.56	2	292.50	290.00	4.2	8,463	0.05%
2023/06/06	8	297.63	0	0.00	296.50	8	8,514	0.09%
2023/06/05	8	305.38	5	305.00	305.00	3	8,504	0.04%
2023/06/02	7	306.21	3.3	304.81	308.00	3.8	8,495	0.04%
2023/06/01	5	298.70	1	299.00	298.50	4	8,464	0.05%
2023/05/31	1.1	298.16	19.2	299.24	303.00	-18.1	8,667	-0.21%
2023/05/30	15	296.46	1	296.50	294.00	14	8,725	0.16%
2023/05/29	1.2	302.13	4	303.75	302.50	-2.8	8,686	-0.03%
2023/05/26	6	308.58	5	304.41	303.00	1.1	8,597	0.01%
2023/05/25	5.1	301.48	5.7	303.27	302.50	-0.6	8,464	-0.01%
2023/05/24	6.2	289.15	5.1	287.92	292.00	1.2	8,223	0.01%
2023/05/23	1.4	286.64	3.1	283.42	289.00	-1.7	8,138	-0.02%
2023/05/22	7.3	286.33	3	282.00	281.50	4.3	8,079	0.05%
2023/05/19	4	290.00	12.1	290.46	293.00	-8.1	7,965	-0.10%
2023/05/18	7.1	290.87	13	287.46	285.50	-5.9	7,929	-0.07%
2023/05/17	9.2	288.94	7	288.21	286.50	2.2	7,927	0.03%
2023/05/16	5	290.00	2.4	288.43	288.50	2.7	7,854	0.03%
2023/05/15	3.1	283.27	4	283.00	281.00	-0.9	7,773	-0.01%
2023/05/12	4.2	282.74	1	277.50	287.00	3.2	7,789	0.04%
2023/05/11	0	0.00	2	278.50	278.00	-2	7,758	-0.03%
2023/05/10	1.2	283.89	1	282.50	282.50	0.2	7,761	0.00%
2023/05/09	1.1	284.59	8.2	286.67	287.50	-7.1	7,767	-0.09%
2023/05/08	6	280.51	5	287.00	281.00	1	7,773	0.01%
2023/05/05	0.2	276.75	7.1	277.47	277.50	-6.9	7,758	-0.09%
2023/05/04	7.1	270.22	6	269.00	272.50	1.1	7,857	0.01%
2023/05/03	3	275.00	8	275.88	276.00	-5	7,900	-0.06%
2023/05/02	17	275.15	5	278.00	277.50	12	7,915	0.15%
2023/04/28	13	275.46	4.1	275.88	274.50	8.9	7,942	0.11%
2023/04/27	0	0.00	0.2	267.00	266.50	-0.2	7,815	0.00%
2023/04/26	0.2	263.50	7.1	258.75	269.00	-7	7,812	-0.09%
2023/04/25	7.1	262.88	4.1	270.28	258.00	3	7,838	0.04%
2023/04/24	5.1	261.80	6.2	267.37	268.50	-1.1	7,743	-0.01%
2023/04/21	1	262.50	1	261.00	260.00	0	7,734	0.00%
2023/04/20	3.2	255.62	4	253.50	255.00	-0.9	7,732	-0.01%
2023/04/19	4	258.51	2	254.09	254.00	2	7,858	0.03%
2023/04/18	1	263.99	1	266.00	263.00	0	7,907	0.00%
2023/04/17	4	260.50	2	265.00	264.50	2	8,079	0.02%
2023/04/14	0	264.00	3	264.83	263.00	-3	8,253	-0.04%
2023/04/13	9	266.74	0.4	266.09	264.00	8.6	8,265	0.10%
2023/04/12	4.1	272.03	6	274.50	274.50	-2	8,201	-0.02%
2023/04/11	2	276.24	10	275.50	274.00	-8	8,246	-0.10%
2023/04/10	12.1	276.29	14	276.46	275.50	-1.9	8,270	-0.02%
2023/04/07	2.1	274.54	1	275.50	274.00	1.1	8,272	0.01%
2023/04/06	13	273.77	0	0.00	274.50	13	8,283	0.16%
2023/03/31	18	284.56	23	284.70	283.00	-5	8,310	-0.06%
2023/03/30	8.2	279.63	7	279.71	281.00	1.2	8,315	0.01%
2023/03/29	7	276.43	2	272.25	272.00	5	8,478	0.06%
2023/03/28	4	278.99	1.2	277.00	273.50	2.9	8,836	0.03%
2023/03/27	4.1	283.20	4	285.72	285.50	0.1	8,862	0.00%
2023/03/24	16.1	285.15	31.1	286.51	286.50	-15.1	9,014	-0.17%
2023/03/23	8.2	277.13	7.1	278.80	280.50	1	8,871	0.01%
2023/03/22	2.1	276.01	4.3	277.60	275.50	-2.3	8,921	-0.03%
2023/03/21	0	0.00	0	269.25	269.00	0	8,944	0.00%
2023/03/17	0	0.00	3	262.50	261.00	-3	9,094	-0.03%
2023/03/16	9.1	261.05	4	260.88	259.00	5	9,229	0.05%
2023/03/15	2	261.24	18	260.17	259.50	-16	9,580	-0.17%
2023/03/14	2.1	260.04	0	0.00	260.00	2.1	9,712	0.02%
2023/03/13	9	264.72	13	259.85	266.00	-4	9,889	-0.04%
2023/03/10	12.2	265.07	4	261.25	260.00	8.2	9,931	0.08%
2023/03/09	5	267.90	4.2	266.78	266.50	0.8	10,174	0.01%
2023/03/08	3.2	262.24	4	261.25	263.00	-0.8	10,063	-0.01%
2023/03/07	1	258.50	1	258.50	258.50	0	10,084	0.00%
2023/03/06	3	261.67	6	262.17	261.00	-3	10,128	-0.03%
2023/03/03	10	259.85	19.4	258.31	259.00	-9.4	10,261	-0.09%
2023/03/02	13.1	246.95	3	250.17	250.50	10	10,165	0.10%
2023/03/01	1.2	237.65	0	0.00	240.50	1.2	10,116	0.01%
2023/02/24	0	237.57	5	240.40	235.00	-5	10,158	-0.05%
2023/02/23	3.1	240.19	8	242.69	243.00	-4.9	10,183	-0.05%
2023/02/22	6	242.67	12	240.50	240.00	-6	10,408	-0.06%
2023/02/21	9	246.61	8	243.51	247.00	1	10,602	0.01%
2023/02/20	4	246.63	1	244.00	244.00	3	10,845	0.03%
2023/02/17	2	245.25	1.2	244.33	245.50	0.8	11,153	0.01%
2023/02/16	0	0.00	8	245.75	247.50	-8	11,793	-0.07%
2023/02/15	5.1	238.76	4	239.38	244.00	1.1	11,900	0.01%
2023/02/14	5.1	238.32	4	239.00	238.50	1.1	11,952	0.01%
2023/02/13	2	237.24	2	233.25	233.00	0	12,322	0.00%
2023/02/10	1	242.47	3	238.33	237.00	-2	12,572	-0.02%
2023/02/09	5	243.90	1	243.00	243.00	4	12,694	0.03%
2023/02/08	10	243.90	4	244.00	244.00	6	12,976	0.05%
2023/02/07	5	241.40	2	242.75	244.00	3	13,058	0.02%
2023/02/06	3	242.33	12	242.21	239.00	-9	13,207	-0.07%
2023/02/03	19	258.61	3	259.67	255.00	16	13,161	0.12%
2023/02/02	2	263.75	3.2	257.11	264.50	-1.2	13,207	-0.01%
2023/02/01	5	253.10	5	252.10	255.50	0	13,225	0.00%
2023/01/31	9	244.56	2	245.25	243.00	7	13,197	0.05%
2023/01/30	5.1	244.24	5	243.60	246.00	0.1	13,404	0.00%
2023/01/16	5	233.50	2	235.00	233.00	3	13,839	0.02%
2023/01/13	11	233.91	0	0.00	230.00	11	14,000	0.08%
2023/01/12	2	234.26	2	233.75	232.00	0	14,152	0.00%
2023/01/11	2	234.50	1	235.50	234.00	1	14,447	0.01%
2023/01/09	1	233.00	2	232.00	236.00	-1	14,843	-0.01%
2023/01/06	2	226.50	2	225.25	227.50	0	14,819	0.00%
2023/01/05	0	221.67	4	222.00	219.50	-4	14,815	-0.03%
2023/01/04	3.1	223.38	0	0.00	223.00	3.1	14,728	0.02%
2023/01/03	1	233.00	3	225.83	233.00	-2	14,662	-0.01%
2022/12/30	0	227.00	5	232.10	227.00	-5	14,732	-0.03%
2022/12/29	5	229.00	0	0.00	231.00	5	14,768	0.03%
2022/12/28	1	234.00	1	236.00	231.50	0	14,913	0.00%
2022/12/27	2	240.00	2	242.00	238.00	0	15,074	0.00%
2022/12/26	1	239.00	2	238.00	237.00	-1	15,149	-0.01%
2022/12/23	0	0.00	10	239.65	242.00	-10	15,276	-0.07%
2022/12/22	3	240.67	3	240.67	243.00	0	15,283	0.00%
2022/12/21	4.1	239.90	3	236.67	237.00	1.1	15,279	0.01%
2022/12/20	5.1	247.72	7	242.79	241.50	-1.9	15,189	-0.01%
2022/12/19	4	260.11	3	259.00	257.00	1	14,930	0.01%
2022/12/16	5	262.31	5.1	262.90	260.00	0	14,855	0.00%
2022/12/15	1	274.00	0	0.00	274.00	1	14,757	0.01%
2022/12/14	0	0.00	0.2	271.50	274.00	-0.2	14,743	0.00%
2022/12/13	4	276.36	2	270.00	270.00	2	14,790	0.01%
2022/12/12	3	280.16	2	279.00	281.00	1	14,675	0.01%
2022/12/09	2	291.21	3	290.33	281.50	-1	14,751	-0.01%
2022/12/08	4	285.12	3.1	286.74	287.00	0.9	14,641	0.01%
2022/12/07	11.1	284.75	4	278.75	278.50	7.1	14,622	0.05%
2022/12/06	2	307.75	3	309.67	304.50	-1	14,293	-0.01%
2022/12/05	5	306.01	7.1	310.06	310.50	-2	14,155	-0.01%
2022/12/02	7	293.22	5	290.40	295.50	2	13,957	0.01%
2022/12/01	6	287.75	9	285.89	286.50	-3	13,977	-0.02%
2022/11/30	2.2	269.36	4	268.13	269.50	-1.8	13,656	-0.01%
2022/11/29	2	267.00	6	267.58	267.00	-4	13,768	-0.03%
2022/11/28	9	273.56	9	270.78	273.00	0	13,889	0.00%
2022/11/25	23	272.46	7	273.29	271.00	16	14,066	0.11%
2022/11/24	6	264.25	7	263.93	270.00	-1	13,891	-0.01%
2022/11/23	1	260.50	3	264.50	259.00	-2	13,814	-0.01%
2022/11/22	5	259.90	7	261.79	262.00	-2	13,857	-0.01%
2022/11/21	6	262.00	7	259.71	261.00	-1	13,867	-0.01%
2022/11/18	11	261.55	3	261.33	258.00	8	13,855	0.06%
2022/11/17	6	270.42	7	268.21	267.50	-1	13,777	-0.01%
2022/11/16	9	269.39	10	268.35	272.50	-1	13,810	-0.01%
2022/11/15	10	266.40	5.1	268.58	270.50	4.9	13,909	0.04%
2022/11/14	12	264.58	17	263.91	263.00	-5	13,834	-0.04%
2022/11/11	0	0.00	2	256.50	256.50	-2	13,368	-0.02%
2022/11/10	1	233.50	1	232.01	233.50	0	13,309	0.00%
2022/11/09	9	228.17	7.1	230.16	234.50	1.9	13,340	0.01%
2022/11/08	6	219.67	7	219.79	219.00	-1	13,260	-0.01%
2022/11/07	3	217.17	3	214.50	214.50	0	13,156	0.00%
2022/11/04	5	212.51	4	213.38	217.00	1	13,147	0.01%
2022/11/03	0	216.00	1	216.49	217.00	-1	12,958	-0.01%
2022/11/02	8	216.44	1	214.50	217.50	7	12,985	0.05%
2022/11/01	2	209.50	19	210.63	208.50	-17	12,849	-0.13%
2022/10/31	25	213.70	4	210.63	211.50	21	12,874	0.16%
2022/10/28	0.1	205.00	3	207.00	208.50	-3	12,879	-0.02%
2022/10/27	2	205.50	2	204.75	207.00	0	12,750	0.00%
2022/10/26	8	202.25	6	200.25	199.50	2	12,741	0.02%
2022/10/25	12	208.00	11.1	208.99	207.00	0.9	12,665	0.01%
2022/10/24	2.1	205.52	2	206.75	207.50	0.1	12,654	0.00%
2022/10/21	6	200.67	6	201.17	195.00	0	12,710	0.00%
2022/10/20	5	198.50	6	199.00	199.50	-1	12,735	-0.01%
2022/10/19	6	208.08	6	208.58	205.00	0	12,665	0.00%
2022/10/18	6.1	196.57	4	199.62	201.00	2.1	12,497	0.02%
2022/10/17	6	189.59	5	191.80	195.00	1	12,474	0.01%
2022/10/14	2	192.50	12	190.47	195.50	-10	12,509	-0.08%
2022/10/13	9	184.93	10	179.65	178.00	-1	12,619	-0.01%
2022/10/12	10	188.55	11	190.50	189.00	-1	12,571	-0.01%
2022/10/11	15.1	191.25	16	188.59	187.50	-0.9	12,616	-0.01%
2022/10/07	7	204.57	8	205.38	204.00	-1	12,604	-0.01%
2022/10/06	2	201.25	3	202.83	207.00	-1	12,628	-0.01%
2022/10/05	4	203.13	3	203.17	200.50	1	12,668	0.01%
2022/10/04	5	196.30	4	196.63	198.00	1	12,570	0.01%
2022/10/03	4	188.50	4	189.50	188.50	0	12,519	0.00%
2022/09/30	11	187.27	21	181.71	189.00	-10	12,630	-0.08%
2022/09/29	16	190.09	5	190.30	186.00	11	12,684	0.09%
2022/09/28	7	194.56	18	193.42	187.00	-11	12,715	-0.09%
2022/09/27	18	196.44	7	196.86	200.00	11	12,759	0.09%
2022/09/26	7.1	198.05	7	195.07	193.00	0.1	12,737	0.00%
2022/09/23	3	207.00	3	206.83	205.00	0	12,722	0.00%
2022/09/22	4.1	207.68	5	208.30	207.00	-0.9	12,698	-0.01%
2022/09/21	2	218.50	0	0.00	216.00	2	12,641	0.02%
2022/09/20	4	219.25	6	218.92	220.50	-2	12,644	-0.02%
2022/09/19	6	222.42	6	222.50	222.00	0	12,513	0.00%
2022/09/16	13	224.11	12.1	222.51	221.50	1	12,492	0.01%
2022/09/15	7	230.36	6	232.58	228.00	1	12,403	0.01%
2022/09/14	2	229.26	2.1	228.04	229.50	0	12,408	0.00%
2022/09/13	5	246.78	5	241.80	240.00	0	12,285	0.00%
2022/09/12	4	247.13	5	248.20	246.50	-1	12,262	-0.01%
2022/09/08	10	244.85	9	243.00	242.00	1	12,336	0.01%
2022/09/07	11	241.41	13	241.58	242.00	-2	12,397	-0.02%
2022/09/06	9	251.50	10	251.85	250.50	-1	12,319	-0.01%
2022/09/05	7	248.64	8	250.50	247.50	-1	12,305	-0.01%
2022/09/02	7	245.93	2	247.72	243.00	5	12,206	0.04%
2022/09/01	4.6	252.47	1	244.57	244.50	3.5	12,032	0.03%
2022/08/31	5	268.30	5	267.70	270.50	0	11,794	0.00%
2022/08/30	12	266.46	13	267.42	267.50	-1	11,767	-0.01%
2022/08/29	3	262.50	1	263.00	266.50	2	11,715	0.02%
2022/08/26	5	281.20	6	282.74	278.00	-1	11,605	-0.01%
2022/08/25	7	274.79	9	274.95	276.00	-2	11,562	-0.02%
2022/08/24	10	270.05	10	272.55	270.00	0	11,603	0.00%
2022/08/23	28	280.86	24	276.81	274.00	4	11,453	0.03%
2022/08/22	15	298.46	15	290.12	288.00	0	11,245	0.00%
2022/08/19	9	290.72	8.2	288.44	295.00	0.8	10,925	0.01%
2022/08/18	4	274.74	3	278.17	281.50	1	10,763	0.01%
2022/08/17	9	278.50	8	281.25	278.00	1	10,705	0.01%
2022/08/16	9	280.22	9	278.56	277.00	0	10,591	0.00%
2022/08/15	8	280.38	11.1	273.19	282.00	-3.1	10,432	-0.03%
2022/08/12	8	261.49	8	258.94	261.50	0	10,094	0.00%
2022/08/11	11	254.32	11.1	254.72	254.00	-0.1	9,930	0.00%
2022/08/10	8	248.69	10	250.55	245.50	-2	9,778	-0.02%
2022/08/09	8	249.81	10	250.00	249.00	-2	9,654	-0.02%
2022/08/08	8	245.00	9	242.11	246.50	-1	9,525	-0.01%
2022/08/05	12	244.67	9	243.67	244.00	3	9,468	0.03%
2022/08/04	12	235.50	11	237.05	234.50	1	9,353	0.01%
2022/08/03	8	234.25	9	236.11	234.00	-1	9,176	-0.01%
2022/08/02	8	234.25	8	236.13	238.00	0	9,128	0.00%
2022/08/01	7	240.93	10	241.70	243.50	-3	8,992	-0.03%
2022/07/29	10	241.56	9	242.89	240.50	1	8,840	0.01%
2022/07/28	10.1	250.10	6	241.58	238.50	4.1	8,673	0.05%
2022/07/27	15	259.90	16	257.72	263.50	-1	8,248	-0.01%
2022/07/26	9	265.32	9	261.78	254.50	0	7,993	0.00%
2022/07/25	11	275.23	11	277.59	272.00	0	7,811	0.00%
2022/07/22	15	281.17	13	284.08	278.50	2	7,679	0.03%
2022/07/21	9	277.06	9	280.33	282.00	0	7,498	0.00%
2022/07/20	12.1	264.39	14	262.86	266.50	-2	7,230	-0.03%
2022/07/19	9	254.33	7	253.71	253.00	2	7,063	0.03%
2022/07/18	13	256.54	13	258.19	259.00	0	7,012	0.00%
2022/07/15	6	252.50	7	248.64	253.50	-1	6,872	-0.01%
2022/07/14	5	244.38	6	244.83	247.00	-1	6,744	-0.01%
2022/07/13	9	249.06	11	247.95	242.00	-2	6,583	-0.03%
2022/07/11	10	254.15	16	251.59	248.50	-6	6,373	-0.09%
2022/07/08	13	257.69	9	262.67	262.00	4	6,216	0.06%
2022/07/07	16	247.84	17	249.97	251.50	-1	5,992	-0.02%
2022/07/06	7	244.57	7	246.57	243.00	0	5,833	0.00%
2022/07/05	4	247.00	4	253.00	247.00	0	5,761	0.00%
2022/07/04	8	248.38	8	249.19	244.00	0	5,570	0.00%
2022/07/01	3	250.36	4	250.13	244.00	-1	5,428	-0.02%
2022/06/30	2	267.22	1	274.00	260.50	1	5,294	0.02%
2022/06/29	1	275.50	3	281.50	273.50	-2	5,213	-0.04%
2022/06/27	0	0.00	4	303.50	312.50	-4	5,099	-0.08%
2022/06/24	6	289.67	3	292.00	284.50	3	5,038	0.06%
2022/06/23	1	287.00	1	289.50	286.50	0	4,981	0.00%
2022/06/22	5.1	304.83	2	292.00	294.00	3.1	4,931	0.06%
2022/06/21	9	311.83	11	309.91	314.00	-2	4,846	-0.04%
2022/06/20	8	306.62	7	300.21	299.00	1	4,812	0.02%
2022/06/17	10	314.75	9	316.94	316.00	1	4,736	0.02%
2022/06/16	6	327.81	5	318.20	316.00	1	4,613	0.02%
2022/06/15	9	338.99	8	329.00	329.50	1	4,489	0.02%
2022/06/14	6	343.24	4	346.88	343.00	2	4,421	0.05%
2022/06/13	1	344.02	1	343.00	345.00	0	4,377	0.00%
2022/06/10	1	361.00	1	365.50	365.00	0	4,379	0.00%
2022/06/09	1	372.00	3	372.50	372.00	-2	4,350	-0.05%
2022/06/08	2	369.00	0	0.00	365.00	2	4,333	0.05%
2022/06/01	3	381.33	0	0.00	371.00	3	4,385	0.07%
2022/05/30	3	395.00	5	391.20	395.00	-2	4,324	-0.05%
2022/05/26	10	373.99	9	372.67	368.00	1	4,372	0.02%
2022/05/25	5	370.60	4	375.25	381.00	1	4,314	0.02%
2022/05/23	1	399.50	0	0.00	397.50	1	4,195	0.02%
2022/05/20	0	0.00	1	403.00	401.50	-1	4,207	-0.02%
2022/05/19	4	402.63	4	402.75	407.50	0	4,241	0.00%
2022/05/18	4	413.13	4	415.88	414.00	0	4,263	0.00%
2022/05/17	3	407.50	4	405.00	407.50	-1	4,259	-0.02%
2022/05/16	2	404.75	2	412.50	401.00	0	4,301	0.00%
2022/05/13	1	398.00	1	397.00	398.00	0	4,277	0.00%
2022/05/12	1	388.50	1	389.00	381.00	0	4,265	0.00%
2022/05/11	3	398.33	3	396.50	391.00	0	4,229	0.00%
2022/05/10	5	401.20	5	400.60	404.00	0	4,228	0.00%
2022/05/09	3	398.83	3	400.83	395.00	0	4,273	0.00%
2022/05/06	3	397.00	2	400.25	401.50	1	4,351	0.02%
2022/05/05	3	417.17	4	414.75	418.00	-1	4,332	-0.02%
2022/05/04	3	403.50	3	408.33	398.50	0	4,312	0.00%
2022/04/29	2	399.75	3	408.67	404.00	-1	4,417	-0.02%
2022/04/28	2	399.00	1	395.00	395.00	1	4,424	0.02%
2022/04/27	0	0.00	1	394.00	409.00	-1	4,415	-0.02%
2022/04/26	1	409.00	0	0.00	406.00	1	4,382	0.02%
2022/04/25	2	405.00	1	406.00	406.50	1	4,401	0.02%
2022/04/22	1	445.00	1	437.00	434.50	0	4,379	0.00%
2022/04/20	1	458.50	1	455.00	458.50	0	4,406	0.00%
2022/04/19	1	449.00	1	452.00	449.00	0	4,421	0.00%
2022/04/18	0	0.00	1	440.50	440.50	-1	4,468	-0.02%
2022/04/15	3	451.33	2	443.00	441.00	1	4,550	0.02%
2022/04/14	1	463.00	1	466.00	467.00	0	4,539	0.00%
2022/04/12	1	455.00	2	450.75	454.00	-1	4,575	-0.02%
2022/04/11	6.1	475.87	5	463.30	455.00	1.1	4,551	0.02%
2022/04/08	7	504.79	5	503.20	498.00	2	4,520	0.04%
2022/04/07	8	512.88	5	522.20	509.00	3	4,488	0.07%
2022/04/06	3	510.00	5	514.00	516.00	-2	4,446	-0.04%
2022/04/01	3	517.00	3	520.00	526.00	0	4,428	0.00%
2022/03/31	3	527.33	0	0.00	524.00	3	4,442	0.07%
2022/03/30	2	538.00	5	540.20	537.00	-3	4,433	-0.07%
2022/03/29	2	522.00	3	517.33	522.00	-1	4,437	-0.02%
2022/03/28	4	510.00	2	512.00	511.00	2	4,429	0.05%
2022/03/25	0	0.00	4.2	516.31	518.00	-4.2	4,437	-0.09%
2022/03/24	1	513.00	1	508.00	508.00	0	4,422	0.00%
2022/03/23	1	510.00	0	0.00	514.00	1	4,439	0.02%
2022/03/18	1.1	477.64	1	479.00	480.50	0.1	4,509	0.00%
2022/03/17	1	489.00	3	489.33	489.50	-2	4,508	-0.04%
2022/03/16	2	457.00	0	0.00	460.00	2	4,481	0.04%
2022/03/15	0	0.00	2	460.00	458.50	-2	4,464	-0.04%
2022/03/14	1	482.00	1	485.00	485.00	0	4,419	0.00%
2022/03/11	2	493.00	0	0.00	489.00	2	4,433	0.05%
2022/03/10	1	498.50	1	502.00	498.50	0	4,467	0.00%
2022/03/09	1	482.00	1	485.00	486.50	0	4,471	0.00%
2022/03/07	3.1	521.32	0	0.00	494.50	3.1	4,516	0.07%
2022/03/04	6	538.00	7	541.43	547.00	-1	4,550	-0.02%
2022/03/03	6	548.67	4	542.50	535.00	2	4,564	0.04%
2022/03/02	4	540.25	3	540.67	548.00	1	4,631	0.02%
2022/03/01	2	535.51	3.1	539.11	539.00	-1.1	4,670	-0.02%
2022/02/25	8	528.00	9	531.22	524.00	-1	4,634	-0.02%
2022/02/24	2	518.50	6	521.00	512.00	-4	4,608	-0.09%
2022/02/23	2	526.00	3	529.67	529.00	-1	4,578	-0.02%
2022/02/22	4	519.50	2	521.00	521.00	2	4,598	0.04%
2022/02/21	3	530.00	1	536.00	533.00	2	4,628	0.04%
2022/02/18	6	535.67	8	535.50	536.00	-2	4,626	-0.04%
2022/02/17	2	525.00	1	529.00	525.00	1	4,648	0.02%
2022/02/16	2	518.00	4	523.76	528.00	-2	4,739	-0.04%
2022/02/15	1	507.00	1	502.00	502.00	0	4,807	0.00%
2022/02/14	1	495.02	0	0.00	496.00	1	4,926	0.02%
2022/02/11	3	514.33	3	519.00	514.00	0	5,001	0.00%
2022/02/10	5	517.20	3.1	516.07	516.00	2	5,059	0.04%
2022/02/09	3.1	509.74	6	520.50	526.00	-2.9	5,105	-0.06%
2022/02/08	3.1	502.19	10	503.35	506.00	-6.9	5,149	-0.13%
2022/02/07	2	477.25	1	478.00	478.00	1	5,192	0.02%
2022/01/25	3.1	484.68	5	480.00	477.00	-2	5,410	-0.04%
2022/01/24	1.1	495.67	5	485.70	496.00	-4	5,518	-0.07%
2022/01/21	3	505.83	1	495.00	490.50	2	5,596	0.04%
2022/01/20	2	515.00	2	519.00	526.00	0	5,627	0.00%
2022/01/19	2	522.50	2	521.00	519.00	0	5,821	0.00%
2022/01/18	1	542.00	4	543.00	545.00	-3	5,860	-0.05%
2022/01/17	3	527.01	3	522.00	528.00	0	5,876	0.00%
2022/01/14	1.1	507.90	0	0.00	514.00	1.1	5,944	0.02%
2022/01/13	0	0.00	1	516.00	520.00	-1	6,018	-0.02%
2022/01/12	4	510.00	2	513.50	505.00	2	6,150	0.03%
2022/01/11	2.1	516.80	0	0.00	509.00	2.1	6,285	0.03%
2022/01/10	4	525.50	0	0.00	517.00	4	6,323	0.06%
2022/01/07	1.1	555.38	0	0.00	558.00	1.1	6,329	0.02%
2022/01/06	2	578.50	0	0.00	573.00	2	6,406	0.03%
2022/01/05	1	585.00	2	589.00	589.00	-1	6,501	-0.02%
2022/01/04	2	584.50	1	595.00	585.00	1	6,518	0.02%
2022/01/03	1	581.00	9	583.03	583.00	-8	6,579	-0.12%
2021/12/30	1	572.00	1	576.00	572.00	0	6,628	0.00%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	576.00	1	581.00	576.00	0	6,985	0.00%
2021/12/24	1	574.00	1	581.00	567.00	0	7,055	0.00%
2021/12/23	1	576.00	1	578.00	573.00	0	7,209	0.00%
2021/12/22	4	572.50	3	572.33	571.00	1	7,317	0.01%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/17	4	569.00	4	564.50	565.00	0	7,547	0.00%
2021/12/16	2	570.00	2	572.00	572.00	0	7,602	0.00%
2021/12/15	0	555.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	5	558.20	4	557.50	556.00	1	7,611	0.01%
2021/12/13	0.1	573.00	0	0.00	574.00	0.1	7,668	0.00%
2021/12/10	3	572.67	1	572.00	572.00	2	7,717	0.03%
2021/12/09	4	587.75	1	595.00	586.00	3	7,738	0.04%
2021/12/08	2	588.00	1	593.00	585.00	1	7,744	0.01%
2021/12/07	1	591.00	3	594.00	586.00	-2	7,757	-0.03%
2021/12/06	4	588.50	1	583.00	581.00	3	7,771	0.04%
2021/12/03	2	600.00	3	602.33	601.00	-1	7,856	-0.01%
2021/12/02	8	601.63	3	612.33	590.00	5	7,958	0.06%
2021/12/01	4	610.00	1	610.00	608.00	3	8,101	0.04%
2021/11/30	1	596.00	2	609.50	626.00	-1	8,105	-0.01%
2021/11/29	10	581.80	5	587.80	584.00	5	8,059	0.06%
2021/11/26	1	579.00	1	581.00	585.00	0	8,084	0.00%
2021/11/25	0	0.00	5	577.20	579.00	-5	8,020	-0.06%
2021/11/24	4	567.50	4	571.75	566.00	0	8,127	0.00%
2021/11/23	0	0.00	1	557.00	558.00	-1	8,264	-0.01%
2021/11/22	0	0.00	1	555.00	561.00	-1	8,299	-0.01%
2021/11/19	0	0.00	0	551.00	548.00	0	8,432	0.00%
2021/11/18	4	550.00	2	548.00	548.00	2	8,499	0.02%
2021/11/17	5	557.20	4	559.75	560.00	1	8,526	0.01%
2021/11/16	4	558.75	2	564.50	561.00	2	8,574	0.02%
2021/11/15	2	571.50	1	565.00	562.00	1	8,567	0.01%
2021/11/12	1	572.00	2	584.00	574.00	-1	8,598	-0.01%
2021/11/11	3	565.00	3	571.67	576.00	0	8,569	0.00%
2021/11/10	2	547.00	2	547.00	555.00	0	8,532	0.00%
2021/11/09	1	543.00	0	0.00	542.00	1	8,549	0.01%
2021/11/08	3	542.33	0	0.00	536.00	3	8,522	0.04%
2021/11/05	2	531.00	4	544.00	558.00	-2	8,506	-0.02%
2021/11/04	4	545.50	1	551.96	535.00	3	8,427	0.04%
2021/11/02	2	532.99	1	541.00	526.00	1	8,331	0.01%
2021/11/01	3	506.00	1	522.00	514.00	2	8,267	0.02%
2021/10/29	3	473.83	10	477.55	490.50	-7	8,313	-0.08%
2021/10/28	4	470.13	4	471.25	465.50	0	8,216	0.00%
2021/10/27	3	467.50	7	460.69	470.50	-4	8,151	-0.05%
2021/10/26	6	442.83	5	448.30	440.50	1	7,978	0.01%
2021/10/25	1	438.00	5	443.40	442.00	-4	8,045	-0.05%
2021/10/22	2	441.75	3	442.54	440.50	-1	8,096	-0.01%
2021/10/21	10	441.75	3	436.33	430.00	7	8,048	0.09%
2021/10/20	12	447.21	12	451.13	456.50	0	8,036	0.00%
2021/10/19	3	446.50	8	444.25	450.50	-5	7,971	-0.06%
2021/10/18	3	417.50	3	414.67	412.00	0	7,845	0.00%
2021/10/15	2	417.25	2	416.00	413.50	0	7,803	0.00%
2021/10/13	2	398.75	1	397.00	393.00	1	7,675	0.01%
2021/10/12	2	424.53	0	0.00	418.50	2	7,620	0.03%
2021/10/08	5	432.60	4	438.50	430.00	1	7,639	0.01%
2021/10/07	1	437.00	1	426.50	431.00	0	7,595	0.00%
2021/10/06	3	420.17	1	412.50	407.00	2	7,534	0.03%
2021/10/05	3	416.50	5	414.60	425.00	-2	7,507	-0.03%
2021/10/04	3	418.67	4	408.75	401.50	-1	7,422	-0.01%
2021/10/01	1	428.00	1	430.50	423.00	0	7,494	0.00%
2021/09/30	2	428.34	0	0.00	435.00	2	7,545	0.03%
2021/09/29	4	438.00	7	425.71	419.00	-3	7,446	-0.04%
2021/09/28	4	448.38	5	452.70	463.00	-1	7,375	-0.01%
2021/09/27	4	464.87	1	459.50	461.00	3	7,334	0.04%
2021/09/24	5	472.30	6	477.17	473.00	-1	7,293	-0.01%
2021/09/23	3	464.33	5	462.80	469.50	-2	7,221	-0.03%
2021/09/22	4	447.00	1	451.98	443.00	3	7,174	0.04%
2021/09/17	3	453.33	7	456.50	460.00	-4	7,178	-0.06%
2021/09/16	3	453.00	1	460.50	449.00	2	7,207	0.03%
2021/09/15	3	441.00	3	443.17	448.50	0	7,272	0.00%
2021/09/14	2	441.25	3	440.33	444.00	-1	7,355	-0.01%
2021/09/13	2	429.25	2	428.50	434.00	0	7,539	0.00%
2021/09/10	1	420.49	3	422.17	433.00	-2	7,642	-0.03%
2021/09/09	1	419.00	0	0.00	420.50	1	7,689	0.01%
2021/09/08	3	421.33	0	0.00	410.00	3	7,719	0.04%
2021/09/07	4	435.38	3.1	436.19	438.50	0.9	7,636	0.01%
2021/09/06	4	447.51	10.1	443.12	453.50	-6.1	7,514	-0.08%
2021/09/03	2	423.75	2	426.00	427.00	0	7,378	0.00%
2021/09/02	2	423.42	1	429.50	413.00	1	7,455	0.01%
2021/09/01	1	420.50	2	424.50	426.00	-1	7,564	-0.01%
2021/08/31	3.1	416.17	2	419.50	421.50	1.1	7,632	0.01%
2021/08/30	6	416.92	6	419.17	420.50	0	7,856	0.00%
2021/08/27	8	404.69	5	396.80	413.00	3	7,882	0.04%
2021/08/26	1	380.00	1	378.00	379.50	0	7,929	0.00%
2021/08/25	1	377.50	2	384.50	387.50	-1	7,950	-0.01%
2021/08/24	2	374.75	1	375.00	369.50	1	7,916	0.01%
2021/08/23	5	377.70	2	383.00	387.00	3	8,053	0.04%
2021/08/19	0	0.00	2	368.25	360.00	-2	8,102	-0.02%
2021/08/18	2	358.25	4	357.50	373.50	-2	8,165	-0.02%
2021/08/17	0	359.50	0	0.00	352.00	0	8,221	0.00%
2021/08/16	0	0.00	1	365.50	375.50	-1	8,285	-0.01%
2021/08/13	4	388.35	2	387.25	380.00	2	8,408	0.02%
2021/08/12	0	0.00	2	390.25	400.50	-2	8,396	-0.02%
2021/08/11	2	390.25	0	0.00	385.00	2	8,478	0.02%
2021/08/10	1	396.00	1	400.00	401.00	0	8,727	0.00%
2021/08/09	3	414.83	4	414.25	402.50	-1	9,021	-0.01%
2021/08/05	5	416.00	6	403.58	414.50	-1	9,399	-0.01%
2021/08/04	3	405.33	3	403.17	396.00	0	9,662	0.00%
2021/08/03	0	0.00	3	398.50	405.50	-3	9,629	-0.03%
2021/07/30	2	406.00	0	0.00	397.00	2	9,818	0.02%
2021/07/29	0	0.00	5	412.40	416.00	-5	9,932	-0.05%
2021/07/28	4	373.38	4	383.13	383.50	0	9,954	0.00%
2021/07/27	1	371.50	4	375.13	375.50	-3	10,059	-0.03%
2021/07/26	2	381.00	0	0.00	385.50	2	10,058	0.02%
2021/07/23	6	410.94	0	0.00	391.50	6	10,051	0.06%
2021/07/22	1	423.00	0	0.00	427.50	1	10,131	0.01%
2021/07/21	3	412.83	0	410.00	409.00	3	10,227	0.03%
2021/07/20	2	418.25	1	427.00	418.50	1	10,396	0.01%
2021/07/19	3	429.33	2	421.50	420.00	1	10,432	0.01%
2021/07/16	1	435.93	3	431.33	436.00	-2	10,488	-0.02%
2021/07/15	1	420.00	0	0.00	419.50	1	10,505	0.01%
2021/07/14	1	429.50	3.3	431.76	434.00	-2.3	10,527	-0.02%
2021/07/13	1	419.00	0	0.00	420.00	1	10,581	0.01%
2021/07/12	2	422.00	0	0.00	428.00	2	10,654	0.02%
2021/07/09	1	422.00	0	0.00	418.00	1	10,783	0.01%
2021/07/08	0.2	420.25	0	0.00	419.00	0.2	10,861	0.00%
2021/07/07	4	428.88	5	421.40	424.50	-1	10,779	-0.01%
2021/07/06	0	400.00	0	0.00	407.50	0	10,703	0.00%
2021/07/05	3.1	404.03	3	405.33	406.00	0.1	10,729	0.00%
2021/07/02	1	388.00	1.1	391.00	391.50	-0.1	10,733	0.00%
2021/07/01	0.1	381.01	0	0.00	379.00	0.1	10,827	0.00%
2021/06/30	1	382.00	1	381.50	389.50	0	10,896	0.00%
2021/06/29	0	0.00	1	388.00	389.00	-1	11,072	-0.01%
2021/06/28	2	394.00	2	387.50	387.50	0	11,215	0.00%
2021/06/24	1	401.00	1	411.00	402.50	0	11,444	0.00%
2021/06/22	2	366.50	7	375.43	387.00	-5	11,496	-0.04%
2021/06/21	3	367.17	1	365.50	358.50	2	11,504	0.02%
2021/06/18	1	363.50	3	360.00	359.50	-2	11,641	-0.02%
2021/06/17	0	0.00	2	345.00	354.50	-2	11,625	-0.02%
2021/06/16	2	347.00	1	346.50	340.50	1	11,770	0.01%
2021/06/15	1	352.50	0	0.00	347.00	1	11,979	0.01%
2021/06/11	3	348.50	2	355.00	345.50	1	12,086	0.01%
2021/06/10	9	352.83	8	353.25	348.50	1	12,066	0.01%
2021/06/09	5	359.50	7	359.71	361.50	-2	12,014	-0.02%
2021/06/08	4	353.38	4	356.38	350.00	0	12,086	0.00%
2021/06/07	5	344.30	11.1	349.25	352.00	-6.1	12,149	-0.05%
2021/06/04	0	0.00	1	342.00	341.00	-1	12,164	-0.01%
2021/06/03	9	332.56	7	336.57	335.50	2	12,286	0.02%
2021/06/02	3	321.83	2	319.50	319.50	1	12,406	0.01%
2021/05/31	2	329.75	6	331.50	330.50	-4	12,903	-0.03%
2021/05/28	2	314.75	0	0.00	313.00	2	12,973	0.02%
2021/05/27	0	0.00	2	310.25	318.00	-2	13,120	-0.02%
2021/05/26	6	322.83	5	319.51	318.00	1	13,659	0.01%
2021/05/25	8	330.06	6	326.50	323.00	2	13,888	0.01%
2021/05/24	2	319.00	2	318.50	322.50	0	14,179	0.00%
2021/05/21	0	309.00	2	310.50	315.00	-2	14,241	-0.01%
2021/05/20	4	298.13	3.1	299.77	292.00	0.9	14,242	0.01%
2021/05/19	1	307.00	1	311.50	303.50	0	14,320	0.00%
2021/05/18	3	309.83	3.1	316.68	310.00	-0.1	14,420	0.00%
2021/05/17	2	289.25	4	299.00	302.00	-2	14,416	-0.01%
2021/05/14	2	291.06	3	298.00	290.00	-1	14,577	-0.01%
2021/05/13	4.1	280.16	4	281.63	283.50	0.1	14,722	0.00%
2021/05/12	5.1	265.43	5.1	278.94	268.50	0	14,720	0.00%
2021/05/11	4	286.50	3	289.50	279.50	1	14,604	0.01%
2021/05/10	61.1	314.74	60	307.33	307.00	1.1	14,629	0.01%
2021/05/07	0.1	313.00	2	314.75	318.00	-2	14,693	-0.01%
2021/05/06	1	295.50	3.3	298.47	305.00	-2.3	14,811	-0.02%
2021/05/05	3.1	312.00	2	310.75	289.00	1.1	14,962	0.01%
2021/05/04	2	304.50	3	304.00	308.00	-1	15,155	-0.01%
2021/04/28	2	316.25	1	321.00	316.00	1	15,722	0.01%
2021/04/27	3	307.33	1	306.50	307.50	2	15,651	0.01%
2021/04/26	1	308.50	0	0.00	305.50	1	15,604	0.01%
2021/04/23	0	0.00	1	325.00	324.50	-1	15,471	-0.01%
2021/04/22	1	317.50	1	324.00	315.50	0	15,551	0.00%
2021/04/21	0.2	318.75	0	0.00	316.00	0.2	15,609	0.00%
2021/04/20	1	318.00	1	314.00	320.50	0	15,797	0.00%
2021/04/19	4	321.63	1	329.00	319.50	3	15,976	0.02%
2021/04/16	6	334.92	4	334.25	332.50	2	16,094	0.01%
2021/04/15	2	329.00	7	337.43	341.50	-5	16,156	-0.03%
2021/04/14	2	315.75	2	314.50	315.50	0	16,343	0.00%
2021/04/13	2	321.50	0	0.00	320.00	2	16,600	0.01%
2021/04/12	3	337.00	0	0.00	323.00	3	17,156	0.02%
2021/04/09	1	334.50	1	341.50	334.50	0	17,408	0.00%
2021/04/08	1	332.50	0	0.00	332.50	1	17,517	0.01%
2021/04/07	12	347.42	8	341.50	340.50	4	17,676	0.02%
2021/04/06	11	355.09	10	358.25	351.00	1	17,697	0.01%
2021/04/01	8	356.50	5	362.00	351.50	3	17,728	0.02%
2021/03/31	15	350.53	14	351.93	354.00	1	17,659	0.01%
2021/03/30	12	345.83	14	347.82	356.00	-2	17,607	-0.01%
2021/03/29	13	338.81	18	333.86	332.00	-5	17,594	-0.03%
2021/03/26	2	336.50	5	334.40	335.50	-3	17,648	-0.02%
2021/03/25	28	338.43	16	322.25	318.00	12	17,696	0.07%
2021/03/24	7	323.71	9	324.61	326.00	-2	17,729	-0.01%
2021/03/23	2	311.00	3	318.50	305.50	-1	17,862	-0.01%
2021/03/22	2	303.00	2	307.25	306.50	0	17,897	0.00%
2021/03/19	7	302.79	8	304.38	307.00	-1	18,207	-0.01%
2021/03/18	7	309.71	13	309.54	312.50	-6	18,415	-0.03%
2021/03/17	2	297.00	1	297.50	299.00	1	19,046	0.01%
2021/03/16	1	295.50	1	296.00	293.50	0	19,039	0.00%
2021/03/15	0	0.00	7	296.00	296.00	-7	19,156	-0.04%
2021/03/12	19	295.37	14	294.64	292.00	5	19,332	0.03%
2021/03/11	1	284.50	5	288.80	293.00	-4	19,290	-0.02%
2021/03/10	19	283.21	19	284.97	283.50	0	19,312	0.00%
2021/03/09	11	274.73	7	275.36	273.50	4	19,378	0.02%
2021/03/08	14	297.36	12.1	285.77	279.50	1.9	19,323	0.01%
2021/03/05	7	282.36	9	287.22	295.00	-2	19,253	-0.01%
2021/03/04	8.1	280.52	6.1	280.73	278.50	2	19,494	0.01%
2021/03/03	3.1	281.37	1	285.86	280.50	2.1	20,089	0.01%
2021/03/02	8	303.63	9.1	295.38	291.00	-1.1	20,206	-0.01%
2021/02/26	7.1	305.50	7	306.29	299.00	0.1	20,621	0.00%
2021/02/25	4.1	309.72	4	318.20	306.00	0	20,571	0.00%
2021/02/24	15	306.27	16	308.16	295.00	-1	20,482	0.00%
2021/02/23	6.1	287.92	4	288.50	286.00	2.1	20,111	0.01%
2021/02/22	3	296.00	4	299.75	294.50	-1	20,077	0.00%
2021/02/19	3	290.83	7	292.86	290.00	-4	20,068	-0.02%
2021/02/18	9	289.67	4	290.13	288.00	5	20,471	0.02%
2021/02/17	17	282.82	15	284.33	286.50	2	20,394	0.01%
2021/02/05	39	263.08	42	261.14	265.00	-3	20,323	-0.01%
2021/02/04	15	246.93	14	250.57	254.00	1	20,022	0.00%
2021/02/03	5	243.30	1	247.00	243.50	4	19,998	0.02%
2021/02/02	2	240.50	5	240.70	246.00	-3	20,266	-0.01%
2021/02/01	1	228.00	2	231.00	233.00	-1	20,194	0.00%
2021/01/29	12	233.79	10	232.20	226.00	2	20,282	0.01%
2021/01/28	7	236.29	7	239.21	236.00	0	20,453	0.00%
2021/01/27	5	240.90	5	244.70	248.00	0	20,900	0.00%
2021/01/26	13	242.54	21	242.45	238.00	-8	20,689	-0.04%
2021/01/25	12	246.21	7	235.36	233.50	5	20,465	0.02%
2021/01/22	3	239.83	4	239.75	253.50	-1	20,285	0.00%
2021/01/21	2	221.75	12	225.00	230.50	-10	20,632	-0.05%
2021/01/20	3	217.67	3	219.33	216.50	0	20,912	0.00%
2021/01/19	8	223.63	1	221.00	221.00	7	20,942	0.03%
2021/01/14	0	0.00	7	220.00	224.00	-7	21,183	-0.03%
2021/01/13	10	226.25	4	223.38	220.00	6	21,377	0.03%
2021/01/12	5	217.70	5	220.10	222.00	0	21,255	0.00%
2021/01/11	8	217.94	9	218.17	221.00	-1	21,231	0.00%
2021/01/08	7	213.21	9	215.17	216.00	-2	21,161	-0.01%
2021/01/07	5	213.70	8	213.06	212.50	-3	21,266	-0.01%
2021/01/06	4	210.00	1	208.00	205.50	3	21,103	0.01%
2021/01/05	19	205.08	9	209.11	209.00	10	20,767	0.05%
2021/01/04	1	186.50	6	194.50	200.00	-5	20,315	-0.02%
2020/12/31	7	180.93	9	182.89	182.00	-2	20,417	-0.01%
2020/12/30	4	178.25	3	177.67	178.00	1	20,352	0.00%
2020/12/29	0	0.00	3	175.50	175.00	-3	20,296	-0.01%
2020/12/28	2	169.50	4	171.75	173.50	-2	20,363	-0.01%
2020/12/25	5	171.50	2.1	168.52	168.50	3	20,484	0.01%
2020/12/24	4	173.25	2	174.75	171.50	2	20,704	0.01%
2020/12/23	1	177.50	6	176.92	176.50	-5	21,025	-0.02%
2020/12/22	4.1	172.88	1	173.50	170.00	3.1	21,244	0.01%
2020/12/21	6	170.83	5	171.60	177.00	1	21,463	0.00%
2020/12/18	2	174.50	1	173.00	173.00	1	21,402	0.00%
2020/12/17	10	177.75	9	178.22	176.50	1	21,487	0.00%
2020/12/16	3	179.33	4	179.63	176.50	-1	21,308	0.00%
2020/12/15	14	177.79	8	176.56	174.50	6	21,169	0.03%
2020/12/14	17	181.82	22	183.57	186.00	-5	21,176	-0.02%
2020/12/11	12	181.17	14.1	184.27	173.50	-2.1	21,227	-0.01%
2020/12/10	6	176.92	4	176.63	178.00	2	20,892	0.01%
2020/12/09	6	177.67	7	177.07	177.00	-1	20,964	0.00%
2020/12/08	2	178.25	8	179.69	180.00	-6	21,114	-0.03%
2020/12/07	2	173.50	3	175.17	172.50	-1	21,181	0.00%
2020/12/04	7.1	172.20	9	169.89	169.50	-2	21,257	-0.01%
2020/12/03	11	169.27	7	170.64	172.00	4	21,423	0.02%
2020/12/02	5	178.90	6	177.92	177.50	-1	21,593	0.00%
2020/12/01	15	175.60	8	176.31	175.00	7	21,832	0.03%
2020/11/30	17	177.09	12	178.29	181.00	5	22,146	0.02%
2020/11/27	16	169.34	16	170.50	171.00	0	22,106	0.00%
2020/11/26	14	158.86	16	159.50	165.00	-2	21,958	-0.01%
2020/11/25	9	154.83	8	152.25	150.00	1	21,831	0.00%
2020/11/24	17	148.71	20	148.50	152.50	-3	21,510	-0.01%
2020/11/23	3	141.00	4	142.25	139.00	-1	21,122	0.00%
2020/11/20	2	137.25	2	137.00	138.00	0	21,154	0.00%
2020/11/19	3	136.67	2	138.00	136.50	1	21,594	0.00%
2020/11/18	3	141.17	1	140.50	140.50	2	22,024	0.01%
2020/11/17	11	141.95	26	141.29	144.00	-15	22,546	-0.07%
2020/11/16	3	135.33	2	134.75	134.50	1	22,619	0.00%
2020/11/13	14	133.21	14	132.18	133.50	0	23,023	0.00%
2020/11/12	8	131.00	9	132.61	133.00	-1	23,372	0.00%
2020/11/11	15	132.67	15	132.00	130.00	0	24,230	0.00%
2020/11/10	7	130.14	15	130.53	131.00	-8	24,580	-0.03%
2020/11/09	7	127.57	3	126.33	125.50	4	24,922	0.02%
2020/11/06	8	129.81	8	129.37	126.50	0	25,163	0.00%
2020/11/05	3	125.33	4	126.75	127.50	-1	25,319	0.00%
2020/11/04	11	124.95	18	123.22	125.50	-7	25,317	-0.03%
2020/11/03	1	118.00	1	118.00	118.00	0	24,845	0.00%
2020/11/02	3	113.33	5	116.10	116.50	-2	25,018	-0.01%
2020/10/30	0	0.00	2	114.00	115.50	-2	25,649	-0.01%
2020/10/29	5	111.90	6	112.17	114.50	-1	25,690	0.00%
2020/10/28	10	113.70	3	111.52	111.00	7	25,271	0.03%
2020/10/27	9	118.89	7	118.43	121.00	2	24,968	0.01%
2020/10/26	1	119.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	8	121.25	6	120.67	121.00	2	25,337	0.01%
2020/10/22	5	122.00	3	121.00	121.50	2	25,415	0.01%
2020/10/21	7	129.64	6	127.58	125.50	1	25,266	0.00%
2020/10/19	8	128.06	6	127.92	126.50	2	25,132	0.01%
2020/10/16	3	125.50	0	0.00	124.50	3	25,702	0.01%
2020/10/15	2	130.00	1	129.00	128.00	1	25,721	0.00%
2020/10/14	5	123.50	10	127.05	127.50	-5	25,500	-0.02%
2020/10/13	2	122.50	0	0.00	123.00	2	25,389	0.01%
2020/10/12	7	127.57	17	125.06	124.50	-10	25,464	-0.04%
2020/10/08	9	125.67	9	125.67	127.00	0	25,504	0.00%
2020/10/07	4	121.00	4	121.50	121.50	0	25,230	0.00%
2020/10/06	12	121.71	12	121.92	121.50	0	25,325	0.00%
2020/10/05	15	118.07	13	119.08	119.50	2	25,291	0.01%
2020/09/30	14	117.11	14	118.04	118.00	0	25,190	0.00%
2020/09/29	12	120.17	14	116.57	116.00	-2	25,088	-0.01%
2020/09/28	14	116.75	9	118.56	120.50	5	24,889	0.02%
2020/09/25	18	118.42	15	113.60	113.00	3	24,582	0.01%
2020/09/24	10	121.00	4.1	120.01	119.50	6	24,484	0.02%
2020/09/23	2.1	128.24	2	127.75	128.00	0.1	24,310	0.00%
2020/09/22	18	129.39	15	127.77	127.00	3	24,831	0.01%
2020/09/21	11	134.36	11	130.32	130.00	0	24,943	0.00%
2020/09/18	6	133.75	6	134.92	134.50	0	24,915	0.00%
2020/09/17	6	134.25	7	135.14	136.00	-1	24,892	0.00%
2020/09/16	13	132.23	24	133.77	133.00	-11	24,713	-0.04%
2020/09/15	11	129.95	11	132.59	129.50	0	24,499	0.00%
2020/09/14	13	125.08	6	126.00	125.50	7	24,093	0.03%
2020/09/11	14	124.04	10	123.75	123.00	4	24,262	0.02%
2020/09/10	18	129.72	19	127.16	126.00	-1	24,201	0.00%
2020/09/09	4	127.50	4	128.13	132.00	0	24,286	0.00%
2020/09/08	2	131.75	3	132.00	128.00	-1	24,190	0.00%
2020/09/07	14	134.43	8	127.19	126.50	6	24,242	0.02%
2020/09/04	8	137.50	10	137.15	136.50	-2	24,763	-0.01%
2020/09/03	4	136.63	12.1	136.71	138.00	-8.1	25,002	-0.03%
2020/09/02	15	131.80	10	133.25	131.00	5	24,461	0.02%
2020/09/01	11	124.05	11	128.41	132.50	0	23,928	0.00%
2020/08/31	1	123.50	2	123.50	120.50	-1	23,549	0.00%
2020/08/28	6	124.92	2	124.25	123.00	4	23,383	0.02%
2020/08/27	9	131.06	9	130.06	129.00	0	23,254	0.00%
2020/08/26	11	130.82	9	131.39	131.00	2	23,598	0.01%
2020/08/25	8	130.63	7	131.00	129.00	1	23,887	0.00%
2020/08/24	8	131.94	10	134.15	132.00	-2	23,450	-0.01%
2020/08/21	8	134.50	12	138.17	140.50	-4	23,067	-0.02%
2020/08/20	8	134.75	7	136.29	128.00	1	22,561	0.00%
2020/08/19	21	145.24	21	142.95	142.00	0	22,319	0.00%
2020/08/18	7	139.93	28	138.98	138.50	-21	22,087	-0.10%
2020/08/17	78	141.38	72	140.71	138.50	6	22,089	0.03%
2020/08/14	32	138.17	31	135.69	144.00	1	21,462	0.00%
2020/08/13	67	133.84	48	132.89	131.00	19	21,254	0.09%
2020/08/12	4	127.38	8	127.88	129.00	-4	21,126	-0.02%
2020/08/11	16	116.28	11	116.68	117.50	5	20,834	0.02%
2020/08/10	5	117.60	9	119.50	120.00	-4	20,473	-0.02%
2020/08/07	2	116.00	1	115.50	113.50	1	20,183	0.00%
2020/08/06	9	117.61	9	117.06	118.50	0	20,065	0.00%
2020/08/05	4	113.13	3	116.83	116.00	1	19,961	0.01%
2020/08/04	1	107.00	3	106.00	111.50	-2	19,411	-0.01%
2020/08/03	5	102.70	10	103.55	101.50	-5	19,281	-0.03%
2020/07/31	8	99.81	12	100.83	100.00	-4	19,193	-0.02%
2020/07/30	12	98.23	4	98.58	100.00	8	19,020	0.04%
2020/07/29	5	96.40	5	94.14	94.60	0	18,671	0.00%
2020/07/28	9	96.70	9	97.44	96.10	0	18,568	0.00%
2020/07/27	5	93.70	5	94.60	94.40	0	18,413	0.00%
2020/07/24	3	93.87	2	93.65	92.30	1	18,529	0.01%
2020/07/23	14	96.41	21	95.67	96.00	-7	18,691	-0.04%
2020/07/22	100	92.37	91	93.19	96.50	9	18,608	0.05%
2020/07/21	2	87.60	6	89.10	89.80	-4	17,942	-0.02%
2020/07/20	0	0.00	3	80.50	81.70	-3	18,263	-0.02%
2020/07/15	4	82.15	6	80.35	80.50	-2	18,412	-0.01%
2020/07/14	2	79.30	1	80.50	79.00	1	18,485	0.01%
2020/07/13	13	80.73	7	81.16	82.70	6	18,653	0.03%
2020/07/10	3	83.80	13	82.69	82.70	-10	18,846	-0.05%
2020/07/09	2	86.50	1	88.70	86.10	1	19,015	0.01%
2020/07/08	2	88.00	4	88.08	88.10	-2	19,258	-0.01%
2020/07/07	2	85.35	13	85.76	85.40	-11	19,298	-0.06%
2020/07/06	2	86.50	4	86.90	86.50	-2	19,317	-0.01%
2020/07/03	3	83.27	4	84.60	84.30	-1	19,427	-0.01%
2020/07/02	3	79.40	11	80.50	81.90	-8	19,400	-0.04%
2020/07/01	19	80.82	9	79.72	78.40	10	19,314	0.05%
2020/06/30	3	76.47	9	78.76	79.30	-6	18,858	-0.03%
2020/06/29	2	71.95	4	73.38	72.10	-2	18,765	-0.01%
2020/06/24	1	72.10	16	71.44	72.10	-15	18,843	-0.08%
2020/06/23	20	71.14	13	71.52	70.50	7	19,099	0.04%
2020/06/22	9	72.09	12	72.50	72.50	-3	19,195	-0.02%
2020/06/19	5	69.40	1	69.10	69.60	4	19,083	0.02%
2020/06/18	3	69.00	13	69.36	69.40	-10	19,140	-0.05%
2020/06/17	12	67.72	9	67.68	67.80	3	18,947	0.02%
2020/06/16	15	66.91	12	67.24	66.50	3	18,966	0.02%
2020/06/15	11	65.30	19	64.84	63.30	-8	18,702	-0.04%
2020/06/12	25	64.75	13	65.47	65.40	12	18,726	0.06%
2020/06/11	25	66.95	12	67.54	65.90	13	18,425	0.07%
2020/06/10	8	64.96	13	64.63	65.30	-5	17,466	-0.03%
2020/06/09	3	59.80	4	60.10	59.40	-1	16,885	-0.01%
2020/06/08	3	59.93	2	59.85	59.50	1	16,932	0.01%
2020/06/05	2	60.95	1	60.30	60.40	1	16,913	0.01%
2020/06/04	1	59.70	7	59.44	59.10	-6	16,812	-0.04%
2020/06/03	1	59.50	4	59.83	59.40	-3	16,950	-0.02%
2020/06/02	14	60.29	13	60.38	59.70	1	16,883	0.01%
2020/06/01	3	60.90	3	58.33	60.30	0	16,561	0.00%
2020/05/29	1	55.70	5	55.88	56.00	-4	16,149	-0.02%
2020/05/28	8	55.80	3	55.40	55.00	5	16,444	0.03%
2020/05/27	5	56.48	4	56.35	56.00	1	16,532	0.01%
2020/05/26	7	56.57	9	55.98	56.20	-2	16,481	-0.01%
2020/05/25	7	55.37	1	54.80	54.70	6	16,235	0.04%
2020/05/22	14	55.52	9	54.48	54.10	5	16,085	0.03%
2020/05/21	20	59.20	6	59.28	58.70	14	15,936	0.09%
2020/05/20	6	58.33	1	58.50	57.80	5	16,305	0.03%
2020/05/19	6	58.65	0	0.00	58.50	6	16,013	0.04%
2020/05/18	2	63.25	1	64.30	63.00	1	15,354	0.01%
2020/05/15	0	0.00	2	69.90	69.90	-2	15,233	-0.01%
2020/05/13	1	74.40	1	74.20	72.80	0	15,197	0.00%
2020/05/12	2	73.25	1	73.20	71.80	1	15,159	0.01%
2020/05/11	1	74.00	2	73.80	75.20	-1	15,088	-0.01%
2020/05/08	3	70.70	1	72.20	71.30	2	14,939	0.01%
2020/05/07	2	70.55	4	70.65	69.50	-2	14,955	-0.01%
2020/05/06	2	69.70	1	69.60	69.60	1	14,843	0.01%
2020/05/05	1	70.50	0	0.00	69.80	1	14,850	0.01%
2020/05/04	0	0.00	2	70.60	70.50	-2	14,777	-0.01%
2020/04/30	1	71.10	1.5	71.50	71.30	-0.5	14,741	0.00%
2020/04/29	3	71.40	3	72.17	72.00	0	14,677	0.00%
2020/04/28	0	0.00	3	70.30	70.50	-3	14,493	-0.02%
2020/04/24	2	66.65	1	67.50	67.50	1	14,120	0.01%
2020/04/23	6	68.95	7	68.99	68.10	-1	14,001	-0.01%
2020/04/22	11	63.55	8	63.78	65.40	3	13,543	0.02%
2020/04/21	7	63.90	6	64.15	64.60	1	13,417	0.01%
2020/04/20	1	65.30	3	66.00	65.70	-2	13,386	-0.01%
2020/04/16	2	64.80	11	64.67	65.00	-9	13,214	-0.07%
2020/04/15	9	64.61	2	64.30	62.10	7	12,910	0.05%
2020/04/14	0	0.00	6	61.73	62.10	-6	12,508	-0.05%
2020/04/13	4	57.15	6	57.60	56.50	-2	12,269	-0.02%
2020/04/10	0	0.00	2	53.50	53.70	-2	11,965	-0.02%
2020/04/09	2	52.20	0	0.00	52.00	2	11,825	0.02%
2020/04/08	1	53.10	1	53.70	53.40	0	11,714	0.00%
2020/04/07	10	55.77	6	56.20	53.40	4	11,489	0.03%
2020/04/06	1	53.90	1	53.70	54.30	0	11,222	0.00%
2020/04/01	7	53.94	4	53.80	53.80	3	11,126	0.03%
2020/03/31	9	54.33	9	54.92	55.00	0	10,938	0.00%
2020/03/30	2	52.00	4	51.78	52.40	-2	10,584	-0.02%
2020/03/27	3	49.98	5	50.40	50.40	-2	10,329	-0.02%
2020/03/26	1	45.60	5	46.02	47.00	-4	9,955	-0.04%
2020/03/25	0	0.00	1	43.00	43.65	-1	9,663	-0.01%
2020/03/24	1	39.85	1	40.70	39.70	0	9,510	0.00%
2020/03/23	3	39.00	0	0.00	38.70	3	9,309	0.03%
2020/03/20	2	44.33	3	45.33	43.00	-1	9,177	-0.01%
2020/03/19	10	45.83	2	45.83	42.85	8	8,913	0.09%
2020/03/18	0	0.00	7	47.67	47.60	-7	8,805	-0.08%
2020/03/17	2	42.65	0	0.00	44.70	2	8,584	0.02%
2020/03/16	0	0.00	2	44.43	43.70	-2	8,501	-0.02%
2020/03/13	2	44.25	2	44.28	46.70	0	8,509	0.00%
2020/03/12	2	51.65	0	0.00	49.00	2	8,368	0.02%
2020/03/11	4	54.38	3	54.17	54.20	1	8,281	0.01%
2020/03/10	4	55.20	0	0.00	56.00	4	8,218	0.05%
2020/03/09	11	56.05	0	0.00	55.00	11	8,085	0.14%
2020/03/06	1	57.20	5	57.18	57.40	-4	7,895	-0.05%
2020/03/05	2	57.40	11	57.91	56.10	-9	7,883	-0.11%
2020/03/04	2	55.50	2	55.95	56.20	0	7,683	0.00%
2020/03/03	12	56.36	13	56.50	55.50	-1	7,573	-0.01%
2020/03/02	8	55.54	4	54.90	56.00	4	7,183	0.06%
2020/02/27	14	55.19	11	53.83	53.00	3	6,883	0.04%
2020/02/26	6.5	55.33	5	55.00	55.20	1.5	6,724	0.02%
2020/02/25	8	55.84	6	55.82	55.30	2	6,595	0.03%
2020/02/24	2	55.85	2	56.60	56.90	0	6,535	0.00%
2020/02/21	2	53.15	19	53.90	55.80	-17	6,145	-0.28%
2020/02/20	3	50.37	11	50.66	50.80	-8	5,405	-0.15%
2020/02/19	0	0.00	1	49.00	48.55	-1	5,207	-0.02%
2020/02/18	7	46.91	6	47.25	47.10	1	5,179	0.02%
2020/02/17	1	47.00	0	0.00	47.00	1	5,213	0.02%
2020/02/14	6	48.25	0	0.00	47.70	6	5,196	0.12%
2020/02/13	1	47.70	0	0.00	47.50	1	5,273	0.02%
2020/02/12	1	46.50	1	47.15	47.00	0	5,269	0.00%
2020/02/11	2	44.03	5	44.86	45.05	-3	5,299	-0.06%
2020/02/10	5	42.03	2	42.70	42.90	3	5,307	0.06%
2020/02/06	1	44.25	1	45.35	46.00	0	5,311	0.00%
2020/02/04	0	0.00	6	45.60	44.50	-6	5,538	-0.11%
2020/02/03	3	42.57	0	0.00	42.75	3	5,597	0.05%
2020/01/30	1	44.85	0	0.00	44.85	1	6,035	0.02%
2020/01/20	5	50.00	0	0.00	49.80	5	6,094	0.08%
2020/01/17	0	0.00	1	50.00	50.20	-1	6,223	-0.02%
2020/01/14	1	50.00	0	0.00	50.20	1	7,827	0.01%
2020/01/13	1	49.75	2	49.88	50.00	-1	7,701	-0.01%
2020/01/10	1	46.90	6	46.25	46.75	-5	7,519	-0.07%
2020/01/09	0	0.00	1	45.70	45.40	-1	7,519	-0.01%
2020/01/08	2	45.50	1	45.60	45.15	1	7,754	0.01%
2020/01/07	1	45.40	0	0.00	45.40	1	7,872	0.01%
2019/12/31	6	45.65	0	0.00	45.95	6	8,441	0.07%
2019/12/27	1	47.05	0	0.00	47.05	1	8,607	0.01%
2019/12/13	0	0.00	6	47.50	47.85	-6	10,535	-0.06%
2019/12/12	1	48.95	0	0.00	48.40	1	10,989	0.01%
2019/12/10	2	48.50	0	0.00	48.50	2	11,984	0.02%
2019/12/09	0	0.00	3	50.30	50.20	-3	11,918	-0.03%
2019/12/06	1	50.80	0	0.00	50.70	1	11,936	0.01%
2019/12/05	4	50.70	0	0.00	49.90	4	11,961	0.03%
2019/12/03	1	49.60	1	49.65	50.20	0	12,467	0.00%
2019/12/02	2	49.18	2	50.75	48.60	0	12,507	0.00%
2019/11/29	1	51.80	0	0.00	51.20	1	12,596	0.01%
2019/11/28	3	51.60	0	0.00	52.20	3	12,651	0.02%
2019/11/22	0	0.00	1	51.30	50.90	-1	12,773	-0.01%
2019/11/21	4	50.90	0	0.00	51.40	4	12,883	0.03%
2019/11/20	2	52.90	0	0.00	52.80	2	12,804	0.02%
2019/11/19	3	54.33	1	54.40	54.00	2	12,980	0.02%
2019/11/15	0	0.00	1	53.90	53.40	-1	13,092	-0.01%
2019/11/11	1	54.70	1	53.70	52.70	0	13,274	0.00%
2019/11/07	1	52.90	1	54.10	54.90	0	13,135	0.00%
2019/11/06	3	54.10	1	53.90	53.80	2	13,146	0.02%
2019/11/04	5	54.54	0	0.00	54.70	5	13,186	0.04%
2019/11/01	0	0.00	1	55.00	54.20	-1	13,132	-0.01%
2019/10/29	0	0.00	1	54.40	56.50	-1	12,960	-0.01%
2019/10/28	1	56.50	1	56.70	56.50	0	12,829	0.00%
2019/10/25	1	56.70	3	57.70	56.60	-2	12,785	-0.02%
2019/10/24	20	56.72	18	56.89	57.70	2	12,690	0.02%
2019/10/23	9	55.38	0	0.00	55.30	9	12,416	0.07%
2019/10/22	1	54.50	10	55.50	55.90	-9	12,379	-0.07%
2019/10/17	3	51.23	2	50.90	51.20	1	12,250	0.01%
2019/10/16	8	52.78	9	51.48	50.90	-1	12,597	-0.01%
2019/10/15	1	51.40	3	51.80	51.90	-2	12,432	-0.02%
2019/10/14	1	50.30	0	0.00	51.00	1	12,356	0.01%
2019/10/09	0	0.00	1	48.70	49.00	-1	12,257	-0.01%
2019/10/08	7	51.20	7	49.90	49.00	0	12,218	0.00%
2019/10/07	9	52.40	7	52.13	52.00	2	12,094	0.02%
2019/10/04	0	0.00	2	50.10	50.40	-2	11,927	-0.02%
2019/10/03	0	0.00	1	50.30	50.40	-1	11,969	-0.01%
2019/10/02	0	0.00	0.1	50.20	50.20	-0.1	11,948	0.00%
2019/10/01	2	49.63	0	0.00	49.35	2	11,880	0.02%
2019/09/27	4	49.30	5	49.22	50.60	-1	11,792	-0.01%
2019/09/26	1	51.10	1	50.00	50.00	0	11,732	0.00%
2019/09/24	0	0.00	1	50.80	50.20	-1	11,747	-0.01%
2019/09/23	12	50.78	10	51.40	50.50	2	11,671	0.02%
2019/09/20	2	48.88	3	49.08	49.55	-1	11,584	-0.01%
2019/09/19	4	49.95	4	49.99	49.90	0	11,494	0.00%
2019/09/18	7	49.24	15	49.13	49.85	-8	11,286	-0.07%
2019/09/17	7	47.99	0	0.00	48.80	7	10,971	0.06%
2019/09/16	8	44.31	9	46.73	47.30	-1	10,652	-0.01%
2019/09/12	0	0.00	7	43.43	43.80	-7	10,271	-0.07%
2019/09/11	0	0.00	6	41.40	41.35	-6	10,460	-0.06%
2019/09/10	3	41.65	0	0.00	41.55	3	10,575	0.03%
2019/09/09	0	0.00	1	41.30	41.05	-1	10,795	-0.01%
2019/09/06	1	42.25	3	42.92	42.10	-2	10,828	-0.02%
2019/09/05	9	42.72	9	42.92	42.80	0	10,905	0.00%
2019/09/04	4	41.74	1	41.30	42.00	3	11,021	0.03%
2019/09/03	4	42.18	3	41.50	40.75	1	11,207	0.01%
2019/09/02	7	40.89	0	0.00	41.50	7	11,119	0.06%
2019/08/30	2	40.68	0	0.00	40.30	2	11,103	0.02%
2019/08/29	5	39.33	3	40.05	39.85	2	11,137	0.02%
2019/08/28	2	39.13	1	38.90	39.00	1	11,226	0.01%
2019/08/27	9	39.29	17	39.01	38.90	-8	11,287	-0.07%
2019/08/26	6	39.04	2	39.90	39.00	4	11,364	0.04%
2019/08/23	3	41.68	0	0.00	41.70	3	11,441	0.03%
2019/08/22	1	42.10	17	42.60	42.10	-16	11,611	-0.14%
2019/08/21	4	41.75	1	41.80	41.65	3	11,657	0.03%
2019/08/20	15	42.20	4	41.98	41.30	11	11,863	0.09%
2019/08/19	8	41.58	0	0.00	41.45	8	12,021	0.07%
2019/08/16	1	42.50	1	42.10	41.60	0	12,307	0.00%
2019/08/15	16	41.47	14	41.53	41.85	2	12,377	0.02%
2019/08/14	7	41.63	6	40.97	41.10	1	12,382	0.01%
2019/08/12	1	40.50	1	40.20	40.55	0	12,470	0.00%
2019/08/07	1	39.00	1	38.95	38.20	0	12,443	0.00%
2019/08/05	0	0.00	1	39.25	38.25	-1	12,331	-0.01%
2019/07/29	0	0.00	1	44.75	43.80	-1	12,241	-0.01%
2019/07/26	0	0.00	1	44.00	44.25	-1	12,174	-0.01%
2019/07/24	5	43.70	5	43.00	45.00	0	12,018	0.00%
2019/07/23	0	0.00	1	42.05	41.75	-1	11,824	-0.01%
2019/07/22	3	41.37	4	41.06	41.70	-1	11,745	-0.01%
2019/07/19	2	41.13	1	40.60	41.00	1	11,591	0.01%
2019/07/18	3	39.80	4	40.13	39.80	-1	11,394	-0.01%
2019/07/17	2	39.70	0	0.00	39.25	2	11,135	0.02%
2019/07/16	0	0.00	3	39.85	39.65	-3	11,312	-0.03%
2019/07/15	1	39.00	1	38.90	39.50	0	11,537	0.00%
2019/07/12	4	39.26	1	39.65	39.60	3	11,601	0.03%
2019/07/10	1	38.30	1	38.20	38.65	0	11,659	0.00%
2019/07/09	2	38.15	10	38.27	37.60	-8	11,532	-0.07%
2019/07/03	1	41.30	2	43.03	41.65	-1	11,665	-0.01%
2019/07/02	2	43.33	1	43.05	43.15	1	11,684	0.01%
2019/07/01	2	42.50	2	42.70	43.25	0	11,679	0.00%
2019/06/28	2	39.95	7	39.29	39.35	-5	11,664	-0.04%
2019/06/27	4	39.45	12	39.87	39.55	-8	11,856	-0.07%
2019/06/26	1	38.70	6	38.38	38.75	-5	11,962	-0.04%
2019/06/25	10	38.71	4	38.38	38.50	6	12,158	0.05%
2019/06/24	11	38.79	1	38.20	39.10	10	12,282	0.08%
2019/06/21	4	38.93	6	38.60	38.20	-2	12,487	-0.02%
2019/06/20	4	38.99	2	39.03	38.70	2	12,545	0.02%
2019/06/19	2	38.65	6	38.90	39.35	-4	12,462	-0.03%
2019/06/18	0	0.00	3	35.85	36.15	-3	12,064	-0.02%
2019/06/17	12	37.73	11	37.33	36.95	1	12,255	0.01%
2019/06/14	4	36.58	9	36.75	36.50	-5	12,161	-0.04%
2019/06/13	12	37.63	3	37.08	37.35	9	12,247	0.07%
2019/06/12	57	37.71	56	37.96	37.75	1	12,018	0.01%
2019/06/11	0	0.00	6	37.05	37.50	-6	11,473	-0.05%
2019/06/05	1	33.60	1	33.25	32.65	0	10,990	0.00%
2019/06/04	3	32.90	0	0.00	32.55	3	10,954	0.03%
2019/05/31	4	32.36	2	32.75	32.70	2	10,794	0.02%
2019/05/30	0	0.00	1	32.15	32.00	-1	10,711	-0.01%
2019/05/29	1	29.50	1	30.90	31.55	0	10,536	0.00%
2019/05/28	4	30.66	0	0.00	30.35	4	10,470	0.04%
2019/05/27	1	30.05	0	0.00	29.80	1	10,423	0.01%
2019/05/24	1	31.25	0	0.00	31.25	1	10,197	0.01%
2019/05/23	3	32.97	0	0.00	32.75	3	9,939	0.03%
2019/05/22	0	0.00	1	36.10	36.05	-1	9,712	-0.01%
2019/05/21	1	37.85	0	0.00	38.00	1	9,665	0.01%
2019/05/20	1	39.50	1	39.70	38.15	0	9,561	0.00%
2019/05/17	3	41.00	0	0.00	40.60	3	9,478	0.03%
2019/05/16	1	46.10	0	0.00	45.00	1	9,380	0.01%
2019/05/15	0	0.00	4	46.39	46.80	-4	9,431	-0.04%
2019/05/14	3	43.62	1	43.45	43.50	2	9,402	0.02%
2019/05/13	12	44.45	0	0.00	45.00	12	9,449	0.13%
2019/05/10	2	46.90	3	45.73	45.30	-1	9,480	-0.01%
2019/05/09	2	46.93	10	46.20	46.10	-8	9,432	-0.08%
2019/05/08	3	48.60	3	47.70	48.70	0	9,379	0.00%
2019/05/07	0	0.00	1	46.75	47.50	-1	9,300	-0.01%
2019/05/06	0	0.00	3	44.90	43.80	-3	9,223	-0.03%
2019/05/03	1	47.00	0	0.00	46.90	1	9,220	0.01%
2019/05/02	0	0.00	2	46.80	46.50	-2	9,231	-0.02%
2019/04/29	2	45.65	1	44.60	45.40	1	9,332	0.01%
2019/04/25	1	50.70	0	0.00	51.60	1	9,427	0.01%
2019/04/24	6	50.30	1	50.00	51.00	5	9,414	0.05%
2019/04/23	0	0.00	10	51.10	50.60	-10	9,360	-0.11%
2019/04/22	19	53.72	4	53.68	53.80	15	9,309	0.16%
2019/04/19	5	51.80	8	51.24	52.00	-3	9,170	-0.03%
2019/04/18	0	0.00	2	49.35	48.15	-2	8,936	-0.02%
2019/04/16	6	48.42	5	49.20	48.00	1	8,901	0.01%
2019/04/12	0	0.00	10	46.23	46.35	-10	8,939	-0.11%
2019/04/10	1	47.15	1	46.70	47.95	0	8,944	0.00%
2019/04/09	4	48.39	4	48.20	46.55	0	8,890	0.00%
2019/04/08	1	49.80	1	50.60	51.10	0	8,932	0.00%
2019/04/03	7	48.88	1	49.10	49.20	6	8,974	0.07%
2019/04/02	2	46.20	4	47.76	48.30	-2	9,024	-0.02%
2019/04/01	2	46.45	0	0.00	45.00	2	8,933	0.02%
2019/03/29	2	45.70	2	46.08	46.60	0	8,711	0.00%
2019/03/28	1	43.50	2	44.43	45.80	-1	8,632	-0.01%
2019/03/27	0	0.00	2	44.00	44.00	-2	8,607	-0.02%
2019/03/26	1	43.80	2	42.30	41.50	-1	8,614	-0.01%
2019/03/25	3	42.58	1	43.15	43.35	2	8,492	0.02%
2019/03/22	3	44.27	2	44.10	44.20	1	8,623	0.01%
2019/03/21	1	42.15	6	42.70	42.15	-5	8,721	-0.06%
2019/03/20	0	0.00	8	42.30	42.00	-8	8,977	-0.09%
2019/03/18	1	38.35	2	37.73	39.30	-1	9,650	-0.01%
2019/03/15	0	0.00	1	37.25	37.25	-1	10,059	-0.01%
2019/03/14	0	0.00	2	36.75	36.90	-2	10,311	-0.02%
2019/03/13	3	36.37	3	36.45	36.30	0	10,443	0.00%
2019/03/12	2	36.70	0	0.00	36.30	2	10,691	0.02%
2019/03/08	11	36.17	11	36.51	36.30	0	11,377	0.00%
2019/03/07	5	37.88	4	38.10	37.80	1	11,509	0.01%
2019/03/06	11	38.33	6	37.88	37.80	5	11,975	0.04%
2019/03/05	1	38.25	5	38.55	38.15	-4	12,156	-0.03%
2019/02/27	6	37.59	1	38.10	37.75	5	12,186	0.04%
2019/02/26	0	0.00	5	38.15	38.50	-5	12,076	-0.04%
2019/02/22	5	36.34	2	36.05	36.05	3	11,864	0.03%
2019/02/20	5	37.80	5	38.20	37.90	0	11,865	0.00%
2019/02/18	2	38.25	2	38.70	37.50	0	11,865	0.00%
2019/02/15	2	37.60	3	37.70	37.60	-1	12,073	-0.01%
2019/02/13	3	38.00	0	0.00	38.10	3	12,103	0.02%
2019/02/12	0	0.00	3	38.40	39.00	-3	12,034	-0.02%
2019/02/11	0	0.00	1	37.15	37.25	-1	12,048	-0.01%
2019/01/30	3	36.55	0	0.00	35.95	3	12,073	0.02%
2019/01/29	1	36.30	1	35.90	36.70	0	12,067	0.00%
2019/01/25	4	35.95	6	36.10	36.00	-2	12,041	-0.02%
2019/01/24	0	0.00	4	36.21	36.00	-4	12,023	-0.03%
2019/01/23	1	35.40	1	35.25	35.65	0	11,935	0.00%
2019/01/22	1	35.00	1	36.30	35.20	0	11,962	0.00%
2019/01/21	3	36.37	1	35.95	36.25	2	11,870	0.02%
2019/01/18	3	36.55	34	36.63	36.75	-31	11,812	-0.26%
2019/01/17	33	35.83	5	35.90	35.55	28	11,648	0.24%
2019/01/16	0	0.00	1	34.65	34.65	-1	11,481	-0.01%
2019/01/15	3	33.88	3	34.10	34.50	0	11,490	0.00%
2019/01/14	2	34.50	0	0.00	34.30	2	11,431	0.02%
2019/01/11	4	33.49	4	33.35	33.25	0	11,357	0.00%
2019/01/10	0	0.00	2	34.45	34.45	-2	11,243	-0.02%
2019/01/09	11	34.46	1	34.10	33.50	10	11,212	0.09%
2019/01/08	1	34.50	1	35.00	35.20	0	11,047	0.00%
2019/01/07	0	0.00	1	35.10	34.70	-1	10,995	-0.01%
2019/01/04	1	33.50	0	0.00	33.50	1	10,953	0.01%
2019/01/03	4	34.66	6	34.58	34.70	-2	10,943	-0.02%
2018/12/28	1	33.80	1	33.80	33.80	0	10,841	0.00%
2018/12/26	1	33.55	0	0.00	32.80	1	10,677	0.01%
2018/12/25	3	35.53	2	35.90	35.15	1	10,571	0.01%
2018/12/21	1	36.10	14	35.99	36.30	-13	10,278	-0.13%
2018/12/20	37	35.09	30	35.59	34.80	7	10,098	0.07%
2018/12/19	10	34.86	2	35.60	35.10	8	9,975	0.08%
2018/12/18	67	36.79	64	36.83	36.30	3	9,811	0.03%
2018/12/17	11	37.06	12	37.73	37.35	-1	9,706	-0.01%
2018/12/14	6	36.43	3	37.30	37.20	3	9,423	0.03%
2018/12/13	2	38.48	2	37.80	37.75	0	9,117	0.00%
2018/12/12	10	40.61	9	40.26	39.65	1	8,849	0.01%
2018/12/11	0	0.00	3	39.05	40.00	-3	8,632	-0.03%
2018/12/10	91	36.71	90	36.60	36.40	1	8,376	0.01%
2018/12/07	1	35.45	3	35.22	35.75	-2	8,035	-0.02%
2018/12/05	2	34.95	3	34.85	34.50	-1	7,775	-0.01%
2018/12/04	6	34.27	3	35.07	34.15	3	7,604	0.04%
2018/12/03	0	0.00	5	32.75	33.45	-5	7,323	-0.07%
2018/11/29	2	31.43	2	32.08	30.00	0	7,093	0.00%
2018/11/28	2	30.88	1	31.30	31.15	1	6,655	0.02%
2018/11/26	0	0.00	5	31.04	30.00	-5	6,477	-0.08%
2018/11/23	5	30.13	0	0.00	29.80	5	6,370	0.08%
2018/11/15	2	33.45	2	32.55	32.60	0	6,026	0.00%
2018/11/14	1	32.50	11	32.93	32.90	-10	5,900	-0.17%
2018/11/13	1	31.10	2	30.83	31.10	-1	5,631	-0.02%
2018/11/12	2	29.50	0	0.00	29.55	2	5,464	0.04%
2018/11/09	1	28.75	0	0.00	29.30	1	5,449	0.02%
2018/11/08	2	30.18	0	0.00	29.70	2	5,481	0.04%
2018/11/07	0	0.00	14	28.40	29.60	-14	5,363	-0.26%
2018/11/06	1	27.15	0	0.00	26.95	1	5,306	0.02%
2018/11/05	0	0.00	1	27.85	28.05	-1	5,299	-0.02%
2018/11/01	0	0.00	2	25.30	25.20	-2	5,330	-0.04%
2018/10/31	2	24.50	0	0.00	24.65	2	5,317	0.04%
2018/10/30	0	0.00	2	24.25	24.40	-2	5,287	-0.04%
2018/10/29	0	0.00	1	25.55	25.25	-1	5,216	-0.02%
2018/10/26	1	25.80	0	0.00	25.70	1	5,200	0.02%
2018/10/24	0	0.00	1	26.85	26.95	-1	5,109	-0.02%
2018/10/23	1	26.00	1	25.75	26.00	0	5,012	0.00%
2018/10/18	0	0.00	2	24.85	24.60	-2	4,852	-0.04%
2018/10/16	0	0.00	1	24.60	24.75	-1	4,770	-0.02%
2018/10/15	1	24.25	0	0.00	23.90	1	4,732	0.02%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/10/08	0	0.00	1	27.00	26.80	-1	4,491	-0.02%
2018/10/05	0	0.00	6	29.22	28.80	-6	4,394	-0.14%
2018/10/04	1	30.00	1	29.85	29.70	0	4,309	0.00%
2018/10/03	8	30.88	3	30.82	30.85	5	4,247	0.12%
2018/10/01	0	0.00	1	29.65	30.10	-1	4,069	-0.02%
2018/09/28	1	30.05	2	29.48	30.05	-1	4,025	-0.02%
2018/09/27	0	0.00	2	29.35	29.40	-2	3,937	-0.05%
2018/09/26	1	30.50	8	29.90	29.90	-7	3,854	-0.18%
2018/09/25	4	31.80	4	31.50	31.50	0	3,757	0.00%
2018/09/21	16	31.60	0	0.00	31.15	16	3,712	0.43%
2018/09/20	2	32.30	0	0.00	32.00	2	3,638	0.05%
2018/09/19	1	32.55	1	32.90	32.90	0	3,554	0.00%
2018/09/18	9	33.35	1	33.70	33.00	8	3,551	0.23%
2018/09/17	6	35.23	5	34.38	34.30	1	3,421	0.03%
2018/09/14	3	33.43	4	33.63	34.00	-1	3,060	-0.03%
2018/09/13	2	32.20	2	33.00	32.60	0	2,683	0.00%
2018/09/12	3	31.22	2	31.53	31.15	1	2,380	0.04%
2018/09/11	0	0.00	4	32.20	31.30	-4	2,317	-0.17%
2018/09/10	0	0.00	1	31.65	31.35	-1	2,210	-0.05%
2018/09/07	4	31.65	0	0.00	30.80	4	2,110	0.19%
2018/09/06	5	31.30	2	30.78	31.00	3	2,012	0.15%
2018/09/05	1	32.00	4	32.08	32.50	-3	1,849	-0.16%
2018/09/04	0	0.00	1	30.05	30.00	-1	1,631	-0.06%
2018/09/03	0	0.00	2	29.20	28.60	-2	1,556	-0.13%
2018/08/24	1	29.05	0	0.00	29.45	1	1,508	0.07%
2018/08/23	0	0.00	1	29.65	29.65	-1	1,495	-0.07%
2018/08/20	2	28.75	0	0.00	27.90	2	1,467	0.14%
2018/08/14	0	0.00	3	29.75	29.80	-3	1,355	-0.22%
2018/08/13	0	0.00	6	28.91	29.40	-6	1,316	-0.46%
2018/08/08	2	28.00	0	0.00	28.20	2	1,163	0.17%
2018/07/05	6	26.70	2	27.20	26.40	4	1,443	0.28%
2018/07/04	0	0.00	4	26.73	26.65	-4	1,441	-0.28%
2018/06/25	0	0.00	1	27.70	27.55	-1	1,730	-0.06%
2018/06/04	0	0.00	5	27.13	26.75	-5	2,999	-0.17%
2018/06/01	1	25.20	0	0.00	25.35	1	3,080	0.03%
2018/05/24	1	26.05	0	0.00	26.30	1	3,823	0.03%
2018/05/07	4	25.81	0	0.00	25.75	4	3,843	0.10%
2018/05/02	2	26.65	0	0.00	26.60	2	3,838	0.05%
2018/04/27	10	26.75	0	0.00	26.65	10	3,854	0.26%
2018/04/26	2	27.50	0	0.00	26.60	2	3,864	0.05%
2018/04/25	1	27.20	0	0.00	27.25	1	3,870	0.03%
2018/04/23	1	28.40	0	0.00	28.20	1	3,854	0.03%
2018/04/17	2	29.53	12	29.52	29.50	-10	3,946	-0.25%
2018/04/02	0	0.00	1	33.80	32.80	-1	3,795	-0.03%
2018/03/30	1	34.15	0	0.00	33.70	1	3,724	0.03%
2018/03/29	0	0.00	6	34.90	35.70	-6	3,609	-0.17%
2018/03/19	1	31.80	0	0.00	31.50	1	3,129	0.03%
2018/03/16	0	0.00	1	31.45	31.50	-1	3,056	-0.03%
2018/03/14	0	0.00	2	32.98	33.00	-2	2,939	-0.07%
2018/03/12	2	32.50	1	32.50	34.50	1	2,799	0.04%
2018/03/09	0	0.00	1	34.50	34.40	-1	2,570	-0.04%
2018/03/08	11	34.47	2	34.10	34.30	9	2,367	0.38%
2018/03/07	1	33.50	0	0.00	31.90	1	2,037	0.05%
2018/03/06	1	32.35	0	0.00	33.20	1	1,914	0.05%
2018/03/05	6	31.84	7	31.60	32.65	-1	1,688	-0.06%
2018/03/02	0	0.00	1	30.20	29.90	-1	1,423	-0.07%