台光電 (2383)-元大-頭份券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
510
漲跌
▲6
漲幅
+1.19%
成交量
7,789張
產業
上市電子零組件類股
1188人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－元大-頭份券商分點個股進出

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

元大-頭份券商分點個股進出
元大-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/03	1.4	504.26	1.5	506.40	510.00	-0.1	5,821	0.00%
2024/12/02	1.2	475.48	7.1	497.40	504.00	-5.9	5,978	-0.10%
2024/11/28	2	472.74	1.1	462.45	463.00	1	5,999	0.02%
2024/11/27	1.1	474.36	2	468.50	467.50	-1	5,978	-0.02%
2024/11/26	0	0.00	1	477.00	468.00	-1	5,967	-0.02%
2024/11/25	0	477.00	0.4	476.55	478.00	-0.4	5,908	-0.01%
2024/11/22	1.3	479.77	1.6	487.12	482.00	-0.3	5,846	-0.01%
2024/11/21	1.6	468.26	3.3	478.41	473.00	-1.7	5,718	-0.03%
2024/11/20	2.1	450.48	3	448.68	447.50	-0.9	5,524	-0.02%
2024/11/19	0	434.50	0.2	434.30	434.00	-0.2	5,458	0.00%
2024/11/18	1	441.00	1.3	427.73	424.50	-0.3	5,479	-0.01%
2024/11/15	2.5	444.47	2.7	444.72	446.50	-0.2	5,449	0.00%
2024/11/14	2.1	442.93	33	443.76	441.50	-30.9	5,433	-0.57%
2024/11/13	4	437.25	6.2	438.23	438.50	-2.1	5,411	-0.04%
2024/11/11	1.1	435.00	1	435.00	435.00	0.1	5,485	0.00%
2024/11/08	0	438.00	0.1	433.00	431.50	-0.1	5,508	0.00%
2024/11/06	2	427.01	1	433.00	431.50	1	5,565	0.02%
2024/11/05	2.1	429.10	2	427.25	427.00	0.1	5,695	0.00%
2024/11/04	1	427.50	1	427.50	427.00	0	5,850	0.00%
2024/11/01	2.1	416.71	4	420.50	427.00	-1.9	5,985	-0.03%
2024/10/29	0.1	421.00	0	0.00	420.00	0.1	6,144	0.00%
2024/10/28	1	428.50	0	0.00	429.00	1	6,161	0.02%
2024/10/24	5	429.00	1	427.50	428.50	4	6,227	0.06%
2024/10/23	1.1	443.48	2	446.50	444.00	-0.9	6,134	-0.01%
2024/10/22	0.1	436.25	2	435.25	436.00	-1.9	6,076	-0.03%
2024/10/21	3	430.00	1	428.50	428.50	2	6,054	0.03%
2024/10/18	26	420.00	0	0.00	420.00	26	6,056	0.43%
2024/10/17	0	424.00	0	0.00	431.50	0	6,020	0.00%
2024/10/16	1.4	416.45	0	0.00	416.00	1.4	5,995	0.02%
2024/10/15	0	418.50	0	0.00	418.00	0	5,960	0.00%
2024/10/14	0.1	418.50	0	0.00	417.50	0.1	5,955	0.00%
2024/10/11	2.1	416.86	0.1	416.50	416.00	2.1	6,013	0.03%
2024/10/09	2.1	429.74	0	0.00	419.00	2.1	5,975	0.03%
2024/10/08	0.1	428.00	0	0.00	433.00	0.1	5,916	0.00%
2024/10/07	3	423.17	5	427.80	431.50	-2	5,896	-0.03%
2024/10/04	6.1	423.95	4	417.38	414.50	2.1	5,872	0.04%
2024/10/01	1	454.00	0	452.50	442.00	1	5,795	0.02%
2024/09/30	0	449.50	0	0.00	447.00	0	5,737	0.00%
2024/09/27	3	471.00	3.5	468.89	468.00	-0.5	5,820	-0.01%
2024/09/26	1	469.02	0	0.00	466.00	1	5,899	0.02%
2024/09/25	3	466.84	3	471.67	473.00	0	5,879	0.00%
2024/09/24	0.2	459.00	0	0.00	461.50	0.2	5,876	0.00%
2024/09/23	2	477.73	2.4	470.17	468.50	-0.4	5,936	-0.01%
2024/09/19	0	474.00	0	0.00	475.00	0	6,065	0.00%
2024/09/16	1	468.50	1	472.00	472.00	0	6,138	0.00%
2024/09/13	5.4	469.93	3	464.00	463.50	2.4	6,170	0.04%
2024/09/12	0	480.00	0.5	481.00	479.50	-0.5	6,136	-0.01%
2024/09/11	2	460.50	2	460.25	456.00	0	6,087	0.00%
2024/09/10	0.5	458.71	0.9	467.44	458.00	-0.4	6,118	-0.01%
2024/09/09	3	477.50	4.1	477.98	479.50	-1.1	6,082	-0.02%
2024/09/06	3	486.83	3	485.50	490.50	0	6,104	0.00%
2024/09/05	8.5	482.64	8.3	486.39	491.00	0.2	6,149	0.00%
2024/09/04	2.4	472.63	1.1	478.72	468.00	1.3	6,092	0.02%
2024/09/03	8.2	496.87	8.4	498.10	500.00	-0.2	5,961	0.00%
2024/09/02	4.4	474.38	3.1	476.19	470.50	1.3	5,795	0.02%
2024/08/30	6	455.18	12.5	458.57	465.00	-6.5	5,702	-0.11%
2024/08/29	3	443.66	2	440.50	440.00	1	5,615	0.02%
2024/08/28	1	448.50	5.1	452.82	451.50	-4.1	5,687	-0.07%
2024/08/27	1	440.00	0	0.00	443.50	1	5,691	0.02%
2024/08/26	5	448.97	2.1	443.12	439.00	3	5,729	0.05%
2024/08/23	1.1	436.82	1.1	441.70	446.00	0	5,708	0.00%
2024/08/22	1	432.51	1	433.50	433.00	0	5,720	0.00%
2024/08/21	2.2	434.59	2	434.50	430.00	0.2	5,774	0.00%
2024/08/20	1.1	441.60	0	0.00	431.00	1.1	5,768	0.02%
2024/08/19	1	435.50	3	438.17	437.50	-2	5,756	-0.03%
2024/08/16	3	439.50	4	438.00	437.50	-1	5,746	-0.02%
2024/08/15	2	432.76	2	438.50	436.00	0	5,737	0.00%
2024/08/14	2	435.72	0	0.00	433.00	2	5,777	0.04%
2024/08/13	2	431.25	2	443.75	428.00	0	5,868	0.00%
2024/08/12	2	446.50	1	446.50	446.50	1	5,919	0.02%
2024/08/09	2	453.25	2.1	443.81	439.50	-0.1	5,964	0.00%
2024/08/08	1	444.97	2	437.00	442.00	-1	5,932	-0.02%
2024/08/07	2.1	433.40	2	444.25	444.00	0.1	5,920	0.00%
2024/08/06	4	402.63	5	413.99	426.50	-1	5,771	-0.02%
2024/08/05	2.1	385.95	6	384.33	388.00	-3.9	5,626	-0.07%
2024/08/02	4.1	415.41	3	416.50	413.50	1.1	5,508	0.02%
2024/08/01	10	430.90	3	421.00	420.50	7	5,502	0.13%
2024/07/31	0.1	438.98	0	0.00	438.00	0.1	5,419	0.00%
2024/07/30	3	414.84	2	426.00	431.00	1	5,478	0.02%
2024/07/29	5	419.99	5	415.40	411.00	0	5,583	0.00%
2024/07/26	0.2	421.24	0	0.00	416.50	0.2	5,630	0.00%
2024/07/23	2.1	433.39	2	436.50	440.00	0.1	5,658	0.00%
2024/07/22	0	419.67	0	0.00	416.50	0	5,673	0.00%
2024/07/19	0.2	437.36	0	0.00	433.50	0.2	5,719	0.00%
2024/07/18	1.3	448.97	0.1	448.50	447.50	1.2	5,788	0.02%
2024/07/17	0	465.00	1.1	462.27	462.00	-1.1	5,844	-0.02%
2024/07/15	4	473.75	3	473.00	470.00	1	5,991	0.02%
2024/07/12	1.4	474.07	0	0.00	470.00	1.4	6,003	0.02%
2024/07/11	1	514.00	3	508.33	500.00	-2	5,985	-0.03%
2024/07/10	1	509.00	3	508.00	509.00	-2	6,077	-0.03%
2024/07/09	3	501.50	1.3	497.70	506.00	1.8	6,162	0.03%
2024/07/08	3.1	505.08	2.1	503.29	501.00	1	6,159	0.02%
2024/07/05	0	0.00	3	506.00	508.00	-3	6,216	-0.05%
2024/07/04	2	497.25	2.1	495.23	494.00	-0.1	6,349	0.00%
2024/07/03	2	498.98	2	496.50	492.50	0	6,460	0.00%
2024/07/02	2	475.32	4.1	482.30	484.50	-2.1	6,606	-0.03%
2024/07/01	0	469.00	0	0.00	466.00	0	6,592	0.00%
2024/06/28	1.1	477.90	0	0.00	475.00	1.1	6,602	0.02%
2024/06/27	6	473.67	6.3	478.70	479.50	-0.2	6,631	0.00%
2024/06/26	3	472.15	13	472.42	472.50	-10	6,571	-0.15%
2024/06/25	2	459.25	1	458.00	464.00	1	6,528	0.02%
2024/06/24	1	461.50	5.3	457.66	457.50	-4.3	6,484	-0.07%
2024/06/21	0.1	453.00	0	456.00	453.00	0.1	6,455	0.00%
2024/06/20	2.1	461.17	5.1	459.92	462.50	-3	6,419	-0.05%
2024/06/19	2.1	448.63	1	454.48	444.50	1	6,483	0.02%
2024/06/18	4	453.38	3	452.00	451.00	1	6,593	0.02%
2024/06/17	2.1	453.34	4.1	458.93	450.00	-2	6,700	-0.03%
2024/06/14	1	455.02	4	460.13	462.00	-3	6,810	-0.04%
2024/06/13	9.1	456.74	3.2	454.82	451.50	6	6,857	0.09%
2024/06/12	4	448.13	5.4	445.61	452.50	-1.4	6,994	-0.02%
2024/06/11	2	425.49	0.2	422.50	422.50	1.8	7,101	0.03%
2024/06/07	0	439.00	1.2	441.59	438.00	-1.1	7,321	-0.02%
2024/06/06	2	436.75	5	439.50	442.00	-3	7,507	-0.04%
2024/06/05	2	432.25	1	432.00	434.50	1	7,476	0.01%
2024/06/04	1	434.00	1	436.50	430.50	0	7,583	0.00%
2024/06/03	1.1	433.45	1.1	429.00	435.00	0	7,691	0.00%
2024/05/31	1	413.50	5	417.00	408.50	-4	7,645	-0.05%
2024/05/30	1.2	417.42	0.1	423.00	415.50	1.1	7,692	0.01%
2024/05/28	0	426.25	4	426.00	422.50	-4	7,827	-0.05%
2024/05/27	1	434.00	0	436.00	434.50	1	7,838	0.01%
2024/05/24	1	430.00	0	0.00	430.50	1	7,852	0.01%
2024/05/23	2.1	424.15	0	430.50	430.50	2.1	7,897	0.03%
2024/05/22	0	432.00	0	432.00	431.00	0	7,967	0.00%
2024/05/21	3.1	429.88	3	428.00	424.50	0.1	8,028	0.00%
2024/05/20	3	438.83	1.1	436.26	432.00	1.9	8,053	0.02%
2024/05/17	1.2	447.46	3.2	448.16	448.00	-1.9	8,074	-0.02%
2024/05/16	3.3	435.10	4.2	435.98	433.50	-0.8	8,010	-0.01%
2024/05/15	2	411.25	3	420.83	420.50	-1	7,970	-0.01%
2024/05/14	1	405.51	2	411.50	408.50	-1	8,025	-0.01%
2024/05/13	4	413.12	3	408.50	412.00	1	8,109	0.01%
2024/05/10	2	424.99	2	421.00	416.00	0	8,215	0.00%
2024/05/09	1	420.50	1	426.00	422.50	0	8,286	0.00%
2024/05/08	0	0.00	2	424.75	425.50	-2	8,360	-0.02%
2024/05/07	3	418.33	1.1	413.82	420.00	1.9	8,507	0.02%
2024/05/06	1	424.00	2.1	428.08	426.00	-1.1	8,470	-0.01%
2024/05/03	4.1	420.39	1	416.50	416.50	3.1	8,418	0.04%
2024/05/02	4.1	425.86	2.3	423.95	421.50	1.8	8,368	0.02%
2024/04/30	4	413.63	3	416.29	412.00	1	8,227	0.01%
2024/04/29	0	0.00	5	407.60	406.50	-5	8,230	-0.06%
2024/04/26	3	397.32	3.1	398.86	397.00	0	8,378	0.00%
2024/04/25	1.1	387.41	0	0.00	382.50	1.1	8,393	0.01%
2024/04/24	2	391.79	3.5	392.86	391.50	-1.5	8,323	-0.02%
2024/04/23	0.1	367.55	0	0.00	376.00	0.1	8,233	0.00%
2024/04/22	10.1	365.44	10	357.45	350.50	0.1	8,168	0.00%
2024/04/19	1.3	370.75	1	378.50	375.50	0.3	8,133	0.00%
2024/04/18	4.1	386.95	3	383.50	385.00	1.1	8,075	0.01%
2024/04/17	5.1	374.40	7	373.93	372.50	-1.9	8,074	-0.02%
2024/04/16	5.3	372.30	4	374.38	374.50	1.3	8,012	0.02%
2024/04/15	5.3	391.13	5.1	384.94	383.00	0.2	7,911	0.00%
2024/04/12	0	402.58	2	401.50	402.00	-2	7,801	-0.03%
2024/04/11	6.9	402.53	8	404.06	400.50	-1.2	7,786	-0.01%
2024/04/10	12.5	414.24	4	406.13	405.50	8.5	7,726	0.11%
2024/04/09	17.7	438.31	17.1	440.42	434.50	0.6	7,536	0.01%
2024/04/08	13.2	442.19	12.2	442.02	445.00	1	7,447	0.01%
2024/04/03	1.1	411.00	1	415.00	410.50	0.1	7,161	0.00%
2024/04/02	3	399.51	3	402.00	400.50	0	7,099	0.00%
2024/04/01	1.2	399.75	1	398.50	398.50	0.2	7,050	0.00%
2024/03/29	3	402.52	3	405.00	403.50	0	6,968	0.00%
2024/03/28	0.3	404.83	1	422.00	403.00	-0.7	6,929	-0.01%
2024/03/27	1.1	416.70	1	412.00	415.00	0.1	6,875	0.00%
2024/03/26	2	414.25	0	0.00	409.00	2	6,928	0.03%
2024/03/25	1.1	421.57	0	0.00	420.50	1.1	6,947	0.02%
2024/03/22	1.1	428.29	0.1	433.50	427.50	1	6,991	0.01%
2024/03/21	0.1	427.77	1.8	428.89	420.50	-1.7	6,932	-0.03%
2024/03/20	2	417.98	0	0.00	406.00	2	6,892	0.03%
2024/03/19	1	416.50	11	419.50	418.00	-10	6,850	-0.15%
2024/03/18	6	412.83	6	409.50	412.00	0	6,707	0.00%
2024/03/15	1.1	409.55	1	413.98	414.00	0.1	6,620	0.00%
2024/03/14	8.1	402.24	0	0.00	394.00	8.1	6,383	0.13%
2024/03/13	15.8	411.79	4	405.00	405.00	11.8	6,128	0.19%
2024/03/12	5.1	478.77	2	468.50	450.00	3.1	5,815	0.05%
2024/03/11	1.1	495.55	0	0.00	496.00	1.1	5,591	0.02%
2024/03/08	4.1	508.20	1	509.06	490.00	3	5,572	0.05%
2024/03/07	3	524.34	18	523.94	522.00	-15	5,537	-0.27%
2024/03/06	16	514.91	9	517.78	514.00	7	5,502	0.13%
2024/03/05	13	502.54	6.1	499.26	498.50	6.9	5,595	0.12%
2024/03/04	4	487.50	3	490.66	487.00	1	5,646	0.02%
2024/03/01	3	495.17	1	496.50	494.00	2	5,785	0.03%
2024/02/29	1	496.50	1	497.50	495.00	0	5,748	0.00%
2024/02/27	4	503.38	3	502.09	504.00	1	5,705	0.02%
2024/02/26	0	524.50	3.8	518.93	524.00	-3.8	5,677	-0.07%
2024/02/23	0	508.00	3.1	514.23	510.00	-3.1	5,669	-0.05%
2024/02/22	3	510.62	4	500.00	490.50	-1	5,654	-0.02%
2024/02/21	7	495.00	3	497.99	492.50	4	5,673	0.07%
2024/02/20	3	500.39	4	506.00	509.00	-1	5,651	-0.02%
2024/02/19	11	518.36	3	513.00	515.00	8	5,618	0.14%
2024/02/16	1	540.00	0.3	538.97	534.00	0.7	5,631	0.01%
2024/02/15	1.1	540.61	1.1	542.17	545.00	0	5,569	0.00%
2024/02/05	1.1	493.05	1	491.00	497.50	0.1	5,468	0.00%
2024/02/02	3	476.50	4	474.38	475.00	-1	5,374	-0.02%
2024/02/01	1	449.50	0	0.00	450.00	1	5,267	0.02%
2024/01/31	6	467.92	4	465.00	461.00	2	5,211	0.04%
2024/01/30	5	442.80	8.7	457.18	470.50	-3.7	5,137	-0.07%
2024/01/26	0	414.00	0	0.00	414.50	0	4,999	0.00%
2024/01/25	0	417.50	0.1	422.00	414.50	-0.1	5,057	0.00%
2024/01/24	0	432.50	0	0.00	424.50	0	5,060	0.00%
2024/01/22	0	433.00	0.1	419.00	435.50	0	5,055	0.00%
2024/01/19	1	396.99	2	395.75	396.00	-1	4,915	-0.02%
2024/01/17	0	385.50	3	391.67	385.00	-3	4,957	-0.06%
2024/01/16	0	0.00	5	391.50	392.00	-5	4,953	-0.10%
2024/01/15	3	386.67	4	389.00	385.00	-1	4,943	-0.02%
2024/01/12	1	381.00	0	0.00	381.50	1	4,934	0.02%
2024/01/10	1	361.00	0	0.00	358.50	1	4,996	0.02%
2024/01/09	1	370.00	10	368.65	366.00	-9	5,041	-0.18%
2024/01/08	10	367.50	0	0.00	363.00	10	5,081	0.20%
2024/01/04	1	355.00	1	356.00	361.50	0	5,204	0.00%
2024/01/03	0.1	361.50	0	0.00	362.50	0.1	5,278	0.00%
2024/01/02	0.3	365.33	0	0.00	366.00	0.3	5,306	0.01%
2023/12/29	2	380.75	0	0.00	382.00	2	5,307	0.04%
2023/12/28	1	383.00	1	386.50	377.00	0	5,329	0.00%
2023/12/26	0	0.00	3	374.00	374.50	-3	5,430	-0.06%
2023/12/25	0	0.00	1	379.00	372.00	-1	5,490	-0.02%
2023/12/22	2	374.25	1	374.50	375.50	1	5,507	0.02%
2023/12/21	4	370.25	2	369.50	371.00	2	5,527	0.04%
2023/12/20	0.1	371.00	0	0.00	366.50	0.1	5,483	0.00%
2023/12/18	1	370.00	2	369.50	368.50	-1	5,526	-0.02%
2023/12/15	2.1	374.90	4	376.50	376.00	-1.9	5,540	-0.03%
2023/12/14	0.1	378.00	5	377.50	378.00	-4.9	5,498	-0.09%
2023/12/13	0.1	384.50	0	0.00	383.00	0.1	5,483	0.00%
2023/12/12	2	385.25	0	386.00	381.00	2	5,549	0.04%
2023/12/11	0	0.00	0	392.50	391.50	0	5,579	0.00%
2023/12/08	2	393.50	3	393.67	393.50	-1	5,705	-0.02%
2023/12/07	1.1	386.45	0	0.00	384.00	1.1	5,716	0.02%
2023/12/06	0.1	388.64	0.2	389.50	386.50	-0.1	5,793	0.00%
2023/12/05	8	383.19	8.1	383.75	385.00	-0.1	5,852	0.00%
2023/12/04	1.1	396.82	5.2	395.81	391.50	-4.1	5,829	-0.07%
2023/12/01	2.6	387.34	2.1	386.60	389.00	0.5	5,874	0.01%
2023/11/30	1	378.00	3.3	380.89	380.00	-2.3	5,930	-0.04%
2023/11/29	2.6	373.98	1	384.77	372.00	1.6	5,868	0.03%
2023/11/28	15.1	382.85	7	377.50	378.50	8.1	5,842	0.14%
2023/11/27	8.1	400.56	8	398.75	398.00	0.1	5,820	0.00%
2023/11/24	2	425.75	3	423.83	422.00	-1	5,850	-0.02%
2023/11/23	2	426.00	2	429.00	422.50	0	5,871	0.00%
2023/11/22	1	426.00	0.1	425.00	424.50	0.9	5,915	0.02%
2023/11/21	3	433.33	4	433.13	436.00	-1	6,000	-0.02%
2023/11/20	3	440.83	5	436.10	440.00	-2	6,070	-0.03%
2023/11/17	1	420.50	1	416.48	417.50	0	6,099	0.00%
2023/11/16	0.2	408.75	0	0.00	414.50	0.2	6,136	0.00%
2023/11/15	0	0.00	7	413.05	411.00	-7	6,128	-0.12%
2023/11/14	1	418.51	3	422.50	419.00	-2	6,211	-0.03%
2023/11/13	1.5	422.07	2	422.99	422.00	-0.5	6,319	-0.01%
2023/11/10	3.5	415.78	2.1	414.14	417.00	1.4	6,407	0.02%
2023/11/09	2.1	411.98	4.1	410.38	413.50	-2	6,520	-0.03%
2023/11/08	4.1	406.02	3.1	407.59	404.00	1	6,595	0.02%
2023/11/07	2	398.50	2	399.95	399.50	0	6,763	0.00%
2023/11/06	1.1	396.97	2.1	397.57	400.50	-1	6,990	-0.01%
2023/11/03	1.1	385.71	0.1	388.00	388.00	1	7,094	0.01%
2023/11/02	0.1	379.05	1	383.00	383.00	-0.9	7,272	-0.01%
2023/11/01	0	0.00	0	359.50	363.00	0	7,436	0.00%
2023/10/31	3	365.00	1	386.97	359.00	2	7,586	0.03%
2023/10/30	4	387.75	4	386.75	387.00	0	7,780	0.00%
2023/10/27	4	387.38	1.1	382.91	383.00	2.9	7,915	0.04%
2023/10/26	2.1	395.95	2	397.05	388.50	0.1	8,058	0.00%
2023/10/25	1	417.00	0.1	415.27	415.50	0.9	8,298	0.01%
2023/10/24	0.1	408.78	0	408.50	413.50	0.1	8,295	0.00%
2023/10/23	2	404.00	2	401.75	400.00	0	8,366	0.00%
2023/10/20	2	399.25	2	402.00	403.00	0	8,567	0.00%
2023/10/19	0.1	397.71	1	400.63	400.00	-0.9	8,664	-0.01%
2023/10/18	3	407.00	3	399.01	402.00	0	8,826	0.00%
2023/10/17	0.2	416.85	0	419.00	418.00	0.2	8,909	0.00%
2023/10/16	1	411.50	0	0.00	411.00	1	8,954	0.01%
2023/10/13	1	426.50	0	0.00	425.50	1	9,119	0.01%
2023/10/12	1	430.00	0	436.75	428.50	1	9,090	0.01%
2023/10/11	1	435.78	0	0.00	431.00	1	9,142	0.01%
2023/10/06	3	441.00	1	444.50	439.50	2	9,245	0.02%
2023/10/05	0	0.00	2	447.00	445.00	-2	9,295	-0.02%
2023/10/04	2	429.50	1	435.00	441.00	1	9,406	0.01%
2023/10/03	1	439.00	0	440.00	435.50	1	9,511	0.01%
2023/10/02	4	446.88	5.1	450.39	449.00	-1.1	9,539	-0.01%
2023/09/28	0	0.00	0.1	424.00	428.00	-0.1	9,576	0.00%
2023/09/27	2	412.25	2	415.50	418.00	0	9,675	0.00%
2023/09/26	1.1	411.15	1	415.00	415.00	0.1	9,796	0.00%
2023/09/25	1	403.65	3	407.67	408.50	-2	9,809	-0.02%
2023/09/22	2	389.95	2	399.50	402.00	0	9,809	0.00%
2023/09/21	2.1	395.45	0	0.00	392.50	2.1	9,762	0.02%
2023/09/20	1	401.09	2	406.00	406.50	-1	9,686	-0.01%
2023/09/19	1	398.00	0	0.00	398.00	1	9,659	0.01%
2023/09/18	0	0.00	1	413.95	406.50	-1	9,634	-0.01%
2023/09/15	1	423.50	1.6	419.58	423.00	-0.6	9,593	-0.01%
2023/09/14	2	423.77	1.1	423.50	424.00	1	9,530	0.01%
2023/09/13	4	407.50	0.3	412.00	421.50	3.7	9,503	0.04%
2023/09/12	0.2	440.00	0	0.00	431.00	0.2	9,412	0.00%
2023/09/11	6	431.67	4	423.50	437.00	2	9,418	0.02%
2023/09/08	3.1	448.74	3	441.50	446.50	0.1	9,407	0.00%
2023/09/07	0	0.00	0	443.00	446.50	0	9,388	0.00%
2023/09/06	2	448.50	1	451.92	450.00	1	9,425	0.01%
2023/09/05	3.3	451.29	2	453.50	455.00	1.3	9,387	0.01%
2023/09/04	1	444.45	0	434.50	439.00	1	9,411	0.01%
2023/09/01	0	447.00	1	437.51	438.50	-1	9,406	-0.01%
2023/08/31	5	439.29	6.1	434.45	437.50	-1	9,347	-0.01%
2023/08/30	1	419.97	1	416.00	415.50	0	9,152	0.00%
2023/08/29	1	407.50	0	0.00	403.50	1	9,075	0.01%
2023/08/28	3	409.17	2.3	404.71	404.00	0.7	9,055	0.01%
2023/08/25	0	0.00	0	440.50	420.00	0	9,075	0.00%
2023/08/24	2.1	455.98	3	449.38	445.00	-0.9	9,014	-0.01%
2023/08/23	3	445.83	1.1	447.65	442.00	1.9	8,944	0.02%
2023/08/22	2	436.49	3	435.83	433.50	-1	8,990	-0.01%
2023/08/18	0	0.00	2.2	430.44	427.00	-2.2	9,170	-0.02%
2023/08/17	3	433.00	3	433.30	435.50	0	9,067	0.00%
2023/08/16	4	430.91	2	427.75	438.50	2	9,107	0.02%
2023/08/15	3	426.67	2	424.75	425.00	1	9,045	0.01%
2023/08/11	3.1	405.20	3	402.79	405.00	0	8,848	0.00%
2023/08/10	1.1	423.76	2	405.68	406.50	-1	8,650	-0.01%
2023/08/09	2	435.00	2	441.14	443.50	0	8,397	0.00%
2023/08/08	0.1	442.46	0	0.00	440.50	0.1	8,245	0.00%
2023/08/07	2.2	426.37	1.2	437.22	440.00	1	8,015	0.01%
2023/08/04	2	398.51	2.1	400.50	400.00	0	7,756	0.00%
2023/08/02	6.1	418.05	5.1	415.66	400.50	1.1	7,540	0.01%
2023/08/01	1.1	416.74	1	401.50	403.50	0.1	7,256	0.00%
2023/07/31	7.1	419.85	7	417.10	414.00	0.1	7,129	0.00%
2023/07/28	8.3	419.91	7.3	419.70	418.00	1	6,918	0.01%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	3	360.17	2.1	355.95	354.00	1	6,552	0.01%
2023/07/25	18.1	356.20	21	357.83	354.50	-2.9	6,480	-0.05%
2023/07/24	4.1	333.36	5.1	347.48	356.50	-1	6,327	-0.02%
2023/07/21	1.2	325.50	0	324.50	324.50	1.2	6,222	0.02%
2023/07/20	8.2	331.35	7	330.93	330.50	1.2	6,016	0.02%
2023/07/19	1	319.00	1	321.00	318.00	0	5,812	0.00%
2023/07/18	1	326.49	3	324.83	326.00	-2	5,710	-0.03%
2023/07/17	1.3	310.73	1.1	305.41	305.00	0.2	5,483	0.00%
2023/07/14	0	0.00	1	305.94	306.50	-1	5,421	-0.02%
2023/07/13	4.1	306.71	3.5	314.30	304.50	0.7	5,303	0.01%
2023/07/12	1	294.54	0.2	299.50	297.50	0.8	5,084	0.02%
2023/07/11	2.1	286.83	2	294.25	295.00	0.1	4,973	0.00%
2023/07/10	1	270.50	1	279.50	277.50	0	4,809	0.00%
2023/07/07	0.7	262.08	0	0.00	260.50	0.7	4,677	0.01%
2023/07/06	1.6	270.07	1	271.00	266.50	0.6	4,621	0.01%
2023/07/05	3.3	270.36	2.2	270.68	269.00	1.1	4,466	0.03%
2023/07/04	2	259.25	2.3	262.72	263.00	-0.3	4,297	-0.01%
2023/06/30	1	238.50	1	242.50	243.50	0	4,080	0.00%
2023/06/29	0	0.00	2	231.25	236.00	-2	4,043	-0.05%
2023/06/28	1	226.50	0	0.00	226.00	1	4,011	0.02%
2023/06/20	3	244.83	3	243.83	243.00	0	3,900	0.00%
2023/06/19	23	243.30	23	241.17	241.50	0	3,883	0.00%
2023/06/16	0.3	245.00	0	0.00	244.00	0.3	3,851	0.01%
2023/06/14	1	241.50	1.2	241.33	242.50	-0.2	3,760	-0.01%
2023/06/09	27	234.57	28	234.04	234.50	-1	3,630	-0.03%
2023/06/08	6	232.58	11	232.05	230.50	-5	3,541	-0.14%
2023/06/07	1	220.50	1	230.00	230.00	0	3,348	0.00%
2023/06/06	2	211.25	3	210.67	209.50	-1	3,254	-0.03%
2023/06/02	2	210.50	1	212.00	210.00	1	3,150	0.03%
2023/05/31	2	211.75	1	209.50	211.00	1	3,087	0.03%
2023/05/30	5	202.80	1	211.00	211.50	4	2,964	0.13%
2023/05/26	1	210.50	1	208.49	202.50	0	2,839	0.00%
2023/05/25	2	198.25	3	198.50	204.00	-1	2,658	-0.04%
2023/05/23	5	188.10	2	187.75	187.50	3	2,372	0.13%
2023/05/22	3	197.00	5.6	191.30	191.00	-2.6	2,312	-0.11%
2023/05/19	0.4	184.00	10	185.00	184.50	-9.6	2,104	-0.46%
2023/05/18	0	0.00	5	176.00	179.00	-5	2,023	-0.25%
2023/05/15	0	0.00	3	162.17	164.00	-3	1,948	-0.15%
2023/05/12	3	162.67	0	0.00	161.50	3	1,951	0.15%
2023/05/10	1	167.00	0	0.00	168.00	1	1,964	0.05%
2023/05/05	0	0.00	1	170.00	170.00	-1	1,977	-0.05%
2023/04/28	13	165.42	12	166.42	163.50	1	2,032	0.05%
2023/04/27	0	0.00	2	165.25	162.00	-2	2,000	-0.10%
2023/04/26	2	153.50	0	0.00	153.50	2	1,981	0.10%
2023/04/25	0.1	161.59	0	0.00	160.00	0.1	1,926	0.01%
2023/04/24	12	169.63	1	167.00	167.00	11	1,911	0.58%
2023/04/21	4.2	169.58	0	0.00	169.00	4.2	1,904	0.22%
2023/04/19	1	176.00	0	0.00	176.50	1	1,905	0.05%
2023/04/17	0	0.00	0.2	181.00	183.50	-0.2	1,938	-0.01%
2023/04/13	0.2	184.50	0	0.00	183.00	0.2	1,935	0.01%
2023/03/23	2	178.50	2	178.00	178.00	0	2,282	0.00%
2023/03/17	1	169.50	1	170.50	170.50	0	2,347	0.00%
2023/03/16	1	172.50	2	169.75	169.50	-1	2,364	-0.04%
2023/03/15	2	171.75	0	0.00	171.00	2	2,383	0.08%
2023/03/14	0.3	173.00	0	0.00	172.50	0.3	2,398	0.01%
2023/03/10	1	183.50	1	188.00	183.50	0	2,366	0.00%
2023/03/09	0	0.00	2	191.00	190.00	-2	2,430	-0.08%
2023/03/08	1	194.50	0	0.00	195.00	1	2,491	0.04%
2023/03/07	1	195.50	0	0.00	194.50	1	2,523	0.04%
2023/02/21	1	192.50	1	192.50	192.00	0	2,728	0.00%
2023/02/14	0	189.50	0	0.00	189.50	0	2,855	0.00%
2023/02/10	1	190.00	2	190.50	190.00	-1	2,908	-0.03%
2023/02/09	0	0.00	1	189.00	190.00	-1	2,945	-0.03%
2023/02/02	0	189.00	1	188.50	187.00	-1	3,302	-0.03%
2023/02/01	2	189.50	1	193.50	189.00	1	3,302	0.03%
2023/01/16	2	176.50	2	175.50	176.50	0	3,386	0.00%
2023/01/12	1	184.00	1	185.50	184.00	0	3,371	0.00%
2023/01/10	4	186.13	5	186.60	186.00	-1	3,366	-0.03%
2023/01/09	1	185.00	0	0.00	185.00	1	3,375	0.03%
2022/12/29	2	174.00	0	0.00	174.00	2	3,433	0.06%
2022/12/14	2	187.75	1	188.50	189.00	1	3,510	0.03%
2022/12/13	1	191.00	0	0.00	187.00	1	3,497	0.03%
2022/12/12	1	190.50	2	189.50	189.50	-1	3,493	-0.03%
2022/12/09	0	0.00	1	195.50	197.50	-1	3,503	-0.03%
2022/12/08	2	190.00	1	192.50	193.50	1	3,518	0.03%
2022/12/07	1	185.50	0	0.00	186.50	1	3,491	0.03%
2022/12/06	0	0.00	1	190.00	189.50	-1	3,461	-0.03%
2022/12/05	0	0.00	1	193.00	191.50	-1	3,449	-0.03%
2022/12/01	4	198.50	1	193.50	196.50	3	3,531	0.08%
2022/11/30	0	0.00	1	190.00	190.50	-1	3,578	-0.03%
2022/11/29	2	182.75	5	181.60	182.50	-3	3,620	-0.08%
2022/11/25	0	0.00	1	185.50	180.00	-1	3,647	-0.03%
2022/11/24	5	186.60	4	185.50	186.50	1	3,610	0.03%
2022/11/23	1	181.50	1	176.00	186.00	0	3,528	0.00%
2022/11/14	1	172.50	1	177.00	172.00	0	3,506	0.00%
2022/11/11	2	175.00	2	176.00	174.50	0	3,486	0.00%
2022/11/07	3	164.50	4	162.00	164.50	-1	3,497	-0.03%
2022/11/03	1	161.00	0	0.00	160.50	1	3,425	0.03%
2022/11/02	1	153.50	1	149.00	157.50	0	3,363	0.00%
2022/11/01	3	150.00	3	146.67	148.00	0	3,226	0.00%
2022/10/31	6	144.17	6	144.00	146.50	0	3,131	0.00%
2022/10/26	1	134.00	1	130.00	130.00	0	3,056	0.00%
2022/10/18	0	0.00	1	143.50	143.50	-1	2,973	-0.03%
2022/10/17	1	137.50	0	0.00	139.00	1	3,036	0.03%
2022/10/14	1	142.00	2	142.50	141.50	-1	3,065	-0.03%
2022/10/13	1	135.00	2	137.00	136.50	-1	3,131	-0.03%
2022/10/12	7	139.36	0	0.00	138.00	7	3,163	0.22%
2022/10/11	0	0.00	1	149.00	139.50	-1	3,176	-0.03%
2022/10/06	0	0.00	5	159.00	159.50	-5	3,267	-0.15%
2022/10/05	0	0.00	1	160.00	159.50	-1	3,383	-0.03%
2022/10/04	2	162.00	2.1	160.51	161.50	-0.1	3,396	0.00%
2022/10/03	1	159.00	1	160.00	160.00	0	3,366	0.00%
2022/09/30	0.1	150.50	0	0.00	160.00	0.1	3,354	0.00%
2022/09/29	0	0.00	1	160.00	158.50	-1	3,321	-0.03%
2022/09/28	4	169.75	3	173.17	168.00	1	3,262	0.03%
2022/09/27	2	172.50	3.1	172.68	176.00	-1.1	3,188	-0.03%
2022/09/26	1.1	166.38	1	165.50	167.50	0.1	3,118	0.00%
2022/09/19	1	167.50	2	167.50	167.00	-1	3,064	-0.03%
2022/09/16	5	172.10	4	173.25	171.50	1	3,070	0.03%
2022/09/15	2	174.00	0	0.00	174.00	2	3,024	0.07%
2022/09/08	3	170.00	3	172.33	170.00	0	3,020	0.00%
2022/09/07	1	170.00	1	171.00	170.50	0	2,975	0.00%
2022/09/06	9	168.06	12	174.50	164.50	-3	2,930	-0.10%
2022/09/05	7	173.14	4	172.75	171.50	3	2,815	0.11%
2022/09/02	1	171.50	1	169.50	170.00	0	2,688	0.00%
2022/08/31	0	0.00	1	159.00	162.00	-1	2,596	-0.04%
2022/08/30	0	0.00	2	159.50	160.00	-2	2,629	-0.08%
2022/08/29	3	157.50	0	0.00	157.50	3	2,618	0.11%
2022/08/19	1	178.50	1	176.50	176.50	0	2,493	0.00%
2022/08/15	4	176.50	2	179.25	176.50	2	2,462	0.08%
2022/08/12	0	0.00	3	170.50	171.00	-3	2,394	-0.13%
2022/08/08	0	0.00	1	159.50	160.00	-1	2,414	-0.04%
2022/08/02	1	162.00	1	163.00	163.00	0	2,444	0.00%
2022/08/01	2	166.75	1	168.50	168.00	1	2,423	0.04%
2022/07/29	0	0.00	1	160.50	166.00	-1	2,395	-0.04%
2022/07/28	1	158.50	0	0.00	158.50	1	2,385	0.04%
2022/07/27	1	160.50	1	159.50	164.00	0	2,362	0.00%
2022/07/26	0	0.00	1	162.00	161.00	-1	2,369	-0.04%
2022/07/25	1	165.00	0	0.00	161.50	1	2,369	0.04%
2022/07/22	4	170.00	2	169.75	166.50	2	2,397	0.08%
2022/07/19	0	0.00	5	158.20	160.00	-5	2,216	-0.23%
2022/07/18	2	151.75	1	156.00	156.00	1	2,160	0.05%
2022/07/15	2	150.25	1	155.00	154.50	1	2,104	0.05%
2022/07/14	0	0.00	2	153.25	157.00	-2	2,025	-0.10%
2022/07/13	2	147.00	0	0.00	149.00	2	1,957	0.10%
2022/07/12	4	157.13	0	0.00	151.50	4	1,835	0.22%
2022/07/11	0	0.00	2	169.25	168.00	-2	1,791	-0.11%
2022/07/08	1	165.50	4	170.00	166.50	-3	1,783	-0.17%
2022/07/07	2	163.25	0	0.00	165.00	2	1,767	0.11%
2022/07/06	3	166.17	0	0.00	163.50	3	1,751	0.17%
2022/06/20	0	0.00	4	195.50	195.50	-4	1,538	-0.26%
2022/06/17	0	0.00	1	205.00	206.00	-1	1,509	-0.07%
2022/06/08	1	240.00	1	238.00	239.50	0	1,503	0.00%
2022/05/30	1	233.00	1	231.50	233.00	0	1,546	0.00%
2022/05/26	0	0.00	6	233.50	233.00	-6	1,531	-0.39%
2022/05/19	1	226.00	1	222.00	226.00	0	1,561	0.00%
2022/05/16	6	227.00	0	0.00	219.50	6	1,517	0.40%
2022/05/12	1	215.00	1	216.00	213.00	0	1,431	0.00%
2022/05/05	3	224.00	0	0.00	222.00	3	1,487	0.20%
2022/05/03	0	0.00	2	215.50	215.00	-2	1,476	-0.14%
2022/04/29	0	0.00	2	222.25	222.00	-2	1,468	-0.14%
2022/04/28	3	224.83	2	216.75	216.00	1	1,471	0.07%
2022/04/01	0	0.00	0	261.34	261.00	0	1,738	0.00%
2022/03/22	0	257.50	0	0.00	257.50	0	1,872	0.00%
2022/03/02	1	273.00	1	275.00	275.50	0	2,529	0.00%
2022/02/10	0	0.00	1	280.50	285.50	-1	2,800	-0.04%
2022/02/08	0	0.00	1	278.00	275.00	-1	2,765	-0.04%
2022/02/07	1	271.50	0	0.00	271.50	1	2,729	0.04%
2022/01/21	2	273.50	1	276.50	273.00	1	2,912	0.03%
2022/01/20	1	278.00	0	0.00	279.00	1	3,064	0.03%
2022/01/18	0	0.00	0	276.00	276.00	0	3,068	0.00%
2022/01/12	0	0.00	0.2	261.00	262.00	-0.2	3,013	-0.01%
2022/01/11	0	262.00	1.3	266.38	262.50	-1.3	3,042	-0.04%
2022/01/10	2	273.50	2	274.25	275.00	0	3,012	0.00%
2022/01/07	2	274.75	2	280.50	273.00	0	3,006	0.00%
2022/01/06	8	285.63	3	286.33	285.00	5	2,994	0.17%
2022/01/03	12	292.17	11	283.82	277.50	1	2,917	0.03%
2021/12/30	0	0.00	0.5	278.51	278.00	-0.5	2,908	-0.02%
2021/12/24	1	282.50	1	276.50	276.50	0	3,067	0.00%
2021/12/09	2	276.50	2	286.00	276.50	0	3,775	0.00%
2021/12/08	1	280.50	1	279.00	280.00	0	3,740	0.00%
2021/12/07	3	284.83	3	281.33	278.00	0	3,726	0.00%
2021/12/06	1	275.50	1	273.50	275.50	0	3,683	0.00%
2021/12/01	0	0.00	1	275.00	279.50	-1	3,713	-0.03%
2021/11/30	7	281.50	7	280.79	280.00	0	3,673	0.00%
2021/11/29	14	276.25	15	274.07	280.00	-1	3,617	-0.03%
2021/11/26	8	265.63	8	266.06	272.50	0	3,556	0.00%
2021/11/25	5	259.80	7	262.71	269.50	-2	3,423	-0.06%
2021/11/24	0.5	239.00	1	240.50	245.00	-0.5	3,223	-0.02%
2021/11/17	0	0.00	5	232.00	233.00	-5	3,299	-0.15%
2021/11/16	2	233.00	0	0.00	233.00	2	3,376	0.06%
2021/11/11	0	0.00	1	234.00	229.50	-1	3,612	-0.03%
2021/11/03	3	232.00	0	0.00	232.00	3	3,768	0.08%
2021/11/02	1	233.00	0	0.00	228.50	1	3,741	0.03%
2021/11/01	1	231.00	0	0.00	234.00	1	3,739	0.03%
2021/10/29	0	0.00	3	238.00	240.50	-3	3,719	-0.08%
2021/10/28	7	240.29	7	241.00	240.50	0	3,647	0.00%
2021/10/27	0	0.00	1	221.00	227.50	-1	3,510	-0.03%
2021/10/25	1	218.00	1	218.00	218.00	0	3,543	0.00%
2021/10/22	4	218.00	1	217.00	217.50	3	3,611	0.08%
2021/10/21	0	0.00	1	217.00	212.50	-1	3,630	-0.03%
2021/10/19	3	217.33	3	216.50	215.00	0	3,662	0.00%
2021/10/13	1	202.50	0	0.00	200.00	1	3,932	0.03%
2021/10/08	0	0.00	1	214.50	214.50	-1	4,063	-0.02%
2021/10/06	3	213.33	0	0.00	203.00	3	4,424	0.07%
2021/10/01	0	0.00	1	213.00	210.00	-1	4,708	-0.02%
2021/09/24	6	239.50	7	243.71	238.00	-1	4,799	-0.02%
2021/09/23	8	243.13	9	241.67	249.00	-1	4,906	-0.02%
2021/09/22	1	231.00	0	0.00	232.50	1	4,880	0.02%
2021/09/16	0	0.00	1	233.00	231.00	-1	4,935	-0.02%
2021/09/07	1	229.50	1	233.00	228.00	0	5,560	0.00%
2021/09/06	1	231.50	1	237.50	231.00	0	5,819	0.00%
2021/08/25	1	238.00	1	233.50	234.00	0	6,919	0.00%
2021/08/24	3	233.50	6	235.00	236.50	-3	6,895	-0.04%
2021/08/23	3	231.33	1	232.50	231.50	2	6,849	0.03%
2021/08/20	3	233.83	6.5	230.85	235.50	-3.5	6,776	-0.05%
2021/08/19	2.5	230.30	1	229.00	228.00	1.5	6,662	0.02%
2021/08/18	0	0.00	3	206.50	222.50	-3	6,518	-0.05%
2021/08/17	1	214.50	1	214.00	208.00	0	6,446	0.00%
2021/08/13	3	210.67	0	0.00	208.00	3	6,388	0.05%
2021/08/12	1	218.50	0	0.00	220.50	1	6,348	0.02%
2021/08/02	0	0.00	1	219.50	220.50	-1	6,421	-0.02%
2021/07/29	0	0.00	1	230.50	229.00	-1	6,430	-0.02%
2021/07/28	1	228.50	2	225.50	230.00	-1	6,440	-0.02%
2021/07/27	1	232.00	0	0.00	231.00	1	6,431	0.02%
2021/07/26	0	0.00	2	234.00	236.00	-2	6,489	-0.03%
2021/07/23	2	229.50	1	232.00	230.50	1	6,497	0.02%
2021/07/22	0	0.00	2	237.25	235.00	-2	6,497	-0.03%
2021/07/21	3	236.67	1.2	233.94	236.00	1.8	6,487	0.03%
2021/07/20	5	235.00	1	236.94	231.00	4	6,444	0.06%
2021/07/19	5	243.10	8	243.00	242.50	-3	6,365	-0.05%
2021/07/16	1	234.00	4	236.38	238.50	-3	6,324	-0.05%
2021/07/15	4	229.75	6	229.08	229.00	-2	6,315	-0.03%
2021/07/14	17	226.65	12	225.79	231.00	5	6,357	0.08%
2021/07/13	4	225.13	8	225.06	223.50	-4	6,213	-0.06%
2021/07/12	6	217.42	4	221.13	216.00	2	5,986	0.03%
2021/07/09	12	222.08	8	223.25	218.50	4	5,895	0.07%
2021/07/08	3	217.17	3	218.33	219.00	0	5,800	0.00%
2021/07/07	5	218.20	5	217.00	217.00	0	5,702	0.00%
2021/07/06	5	219.30	5	219.10	218.00	0	5,637	0.00%
2021/07/05	4	220.88	6	220.42	223.00	-2	5,602	-0.04%
2021/07/01	8	210.50	2	208.50	210.00	6	5,441	0.11%
2021/06/30	3	223.65	3	221.17	218.00	0	5,335	0.00%
2021/06/29	3	226.33	4	229.25	235.00	-1	5,040	-0.02%
2021/06/28	2	216.00	2	215.00	214.00	0	4,878	0.00%
2021/06/25	1	213.50	0	0.00	213.50	1	4,808	0.02%
2021/06/23	1	216.00	1	213.50	213.50	0	4,707	0.00%
2021/06/22	9	210.89	10	212.15	204.50	-1	4,599	-0.02%
2021/06/21	0	0.00	0.1	211.00	213.50	-0.1	4,411	0.00%
2021/06/18	2	209.50	1	211.48	212.00	1	4,352	0.02%
2021/06/17	5	213.30	4	210.25	214.00	1	4,266	0.02%
2021/06/16	3	210.33	4	206.75	210.00	-1	4,131	-0.02%
2021/06/15	6	214.82	10	210.25	207.50	-4	3,979	-0.10%
2021/06/11	7.1	202.37	11	202.73	202.00	-3.9	3,694	-0.11%
2021/06/10	8	191.25	22.5	194.48	196.50	-14.5	3,145	-0.46%
2021/06/09	6	177.00	2.3	175.33	179.00	3.7	2,673	0.14%
2021/06/08	0	0.00	9	164.28	168.50	-9	2,532	-0.36%
2021/06/07	1	163.49	4	162.63	162.50	-3	2,494	-0.12%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/06/02	2	160.00	0	0.00	160.00	2	2,478	0.08%
2021/06/01	1	163.00	2	163.25	162.50	-1	2,505	-0.04%
2021/05/31	3	161.67	3	162.50	164.00	0	2,524	0.00%
2021/05/28	0	0.00	2	159.75	158.50	-2	2,522	-0.08%
2021/05/24	1	155.00	1	156.00	158.50	0	2,887	0.00%
2021/05/19	0	0.00	1	158.50	158.50	-1	3,030	-0.03%
2021/05/18	3	157.00	0	0.00	159.00	3	3,058	0.10%
2021/05/17	1	152.50	1	154.50	155.00	0	3,084	0.00%
2021/05/14	1	159.50	1	156.00	157.00	0	3,134	0.00%
2021/05/13	7	151.43	2	142.50	151.50	5	3,092	0.16%
2021/05/12	2	148.50	2	151.75	150.00	0	3,057	0.00%
2021/05/10	2.1	168.07	0	0.00	168.00	2.1	2,951	0.07%
2021/05/06	1	168.00	0	0.00	166.50	1	2,982	0.03%
2021/05/05	0	0.00	0.6	168.50	165.00	-0.6	2,958	-0.02%
2021/05/04	4	172.75	1	174.00	173.00	3	2,940	0.10%
2021/05/03	1	184.00	1	184.00	179.50	0	2,904	0.00%
2021/04/29	0	0.00	3	178.33	178.00	-3	2,873	-0.10%
2021/04/28	1	178.50	2	178.00	178.50	-1	2,868	-0.03%
2021/04/22	6	177.58	6	184.42	175.00	0	2,904	0.00%
2021/04/21	3	178.00	3	176.83	181.00	0	2,884	0.00%
2021/04/20	2	174.50	2	175.50	175.50	0	2,832	0.00%
2021/04/15	1.2	169.00	0	0.00	168.50	1.2	2,747	0.04%
2021/04/14	0.2	174.00	0	0.00	169.00	0.2	2,753	0.01%
2021/04/12	0.2	170.00	3	169.50	170.00	-2.8	2,787	-0.10%
2021/04/09	4	168.63	1	172.50	169.00	3	2,815	0.11%
2021/03/29	1	171.00	1	170.00	171.00	0	2,947	0.00%
2021/03/26	1	166.00	1	165.00	166.50	0	2,930	0.00%
2021/03/23	1	169.50	0	0.00	169.00	1	2,947	0.03%
2021/03/22	2	169.25	0	0.00	170.00	2	2,968	0.07%
2021/03/17	2	168.25	0	0.00	168.00	2	3,038	0.07%
2021/03/12	0	0.00	2	169.75	169.50	-2	3,180	-0.06%
2021/03/10	2	167.75	0	0.00	166.00	2	3,174	0.06%
2021/03/05	2	170.25	1	167.50	167.50	1	3,185	0.03%
2021/03/04	0	0.00	1	171.50	170.00	-1	3,169	-0.03%
2021/02/26	1	168.50	2	164.50	169.00	-1	3,074	-0.03%
2021/02/25	0	0.00	3	163.17	163.00	-3	2,982	-0.10%
2021/02/24	2	166.50	9	168.28	166.50	-7	2,927	-0.24%
2021/02/23	0	0.00	2	167.00	169.00	-2	2,907	-0.07%
2021/02/22	4	168.00	0	0.00	168.50	4	3,006	0.13%
2021/02/19	2	169.25	5	169.30	169.00	-3	3,025	-0.10%
2021/02/17	1	164.00	2	164.00	164.00	-1	3,109	-0.03%
2021/01/22	0	0.00	6	160.50	161.50	-6	3,034	-0.20%
2021/01/21	0	0.00	30	156.50	156.00	-30	2,990	-1.00%
2021/01/19	0	0.00	2	159.00	158.50	-2	2,944	-0.07%
2021/01/18	3	159.50	1	158.00	159.50	2	2,926	0.07%
2021/01/15	3	162.33	5	163.90	161.00	-2	2,897	-0.07%
2021/01/14	2	164.25	4	163.00	165.50	-2	2,845	-0.07%
2021/01/12	3	157.33	1	161.50	157.00	2	2,771	0.07%
2021/01/11	1	161.00	0	0.00	161.00	1	2,833	0.04%
2021/01/07	0	0.00	3	157.17	157.50	-3	2,801	-0.11%
2021/01/06	9	159.83	2	158.75	155.50	7	2,791	0.25%
2021/01/05	0	0.00	1	159.50	159.00	-1	2,719	-0.04%
2020/12/29	0	0.00	1	156.00	156.00	-1	2,699	-0.04%
2020/12/28	0	0.00	1	156.50	157.00	-1	2,691	-0.04%
2020/12/25	3.1	157.84	2	157.00	157.50	1.1	2,700	0.04%
2020/12/24	4	157.75	1	158.50	157.50	3	2,711	0.11%
2020/12/23	0.1	157.25	2	158.25	157.00	-1.9	2,705	-0.07%
2020/12/22	0.2	155.36	0	0.00	153.00	0.2	2,671	0.01%
2020/12/21	0	155.50	0	0.00	156.00	0	2,678	0.00%
2020/12/18	2	155.00	2	156.50	155.00	0	2,683	0.00%
2020/12/17	1	154.50	0	0.00	154.50	1	2,677	0.04%
2020/12/14	1	155.00	0	0.00	155.50	1	2,674	0.04%
2020/12/11	0	0.00	9	152.17	153.00	-9	2,705	-0.33%
2020/12/10	6	155.67	3	156.00	155.00	3	2,689	0.11%
2020/12/09	2	158.75	5	160.30	161.00	-3	2,652	-0.11%
2020/12/08	1	157.00	4	156.00	156.00	-3	2,668	-0.11%
2020/12/07	1	154.50	3	156.00	154.00	-2	2,702	-0.07%
2020/12/03	6	159.83	0.4	159.50	159.00	5.6	2,756	0.20%
2020/12/02	1	158.00	0	0.00	158.00	1	2,831	0.04%
2020/12/01	1	157.00	0	0.00	157.00	1	2,856	0.04%
2020/11/27	0	0.00	1	156.00	157.00	-1	2,904	-0.04%
2020/11/26	0	0.00	6.1	152.51	155.00	-6.1	2,900	-0.21%
2020/11/25	2	153.50	3	153.50	152.50	-1	2,910	-0.03%
2020/11/24	0	0.00	2	156.50	156.00	-2	2,899	-0.07%
2020/11/23	1	156.00	0	0.00	156.00	1	2,957	0.03%
2020/11/20	4	155.87	1	154.50	156.50	3	2,964	0.10%
2020/11/19	2.1	154.55	3	157.17	155.50	-1	2,993	-0.03%
2020/11/18	0	0.00	0.3	160.50	160.00	-0.3	2,919	-0.01%
2020/11/17	11	164.82	16	164.47	162.00	-5	2,946	-0.17%
2020/11/16	4.3	161.40	2	161.25	163.00	2.3	3,021	0.08%
2020/11/13	0	153.00	0	0.00	153.50	0	2,923	0.00%
2020/11/12	2	153.00	2	153.50	153.00	0	2,918	0.00%
2020/11/11	0.1	150.00	0	0.00	152.50	0.1	2,920	0.00%
2020/11/10	0.1	148.88	0	0.00	147.50	0.1	2,892	0.00%
2020/11/09	0.2	147.50	5	147.00	147.50	-4.8	2,891	-0.17%
2020/11/06	0	0.00	2	148.00	146.50	-2	2,897	-0.07%
2020/11/05	1	148.00	0	0.00	147.50	1	2,907	0.03%
2020/11/04	1	147.00	0	0.00	148.00	1	2,951	0.03%
2020/11/03	2	145.00	0	0.00	145.50	2	2,976	0.07%
2020/11/02	2	147.00	1	151.50	146.50	1	2,998	0.03%
2020/10/22	1	152.50	0	0.00	154.50	1	3,432	0.03%
2020/10/20	2	156.00	1	156.00	156.50	1	3,530	0.03%
2020/10/19	4	155.50	6	155.92	156.00	-2	3,701	-0.05%
2020/10/14	1	148.50	1	148.00	148.00	0	3,755	0.00%
2020/10/13	1	148.00	1	149.50	148.00	0	3,778	0.00%
2020/10/12	0	0.00	1	153.00	149.50	-1	3,795	-0.03%
2020/10/08	0	0.00	2	152.50	152.50	-2	3,848	-0.05%
2020/10/06	5	153.60	1	152.50	153.00	4	4,085	0.10%
2020/10/05	1	149.00	1	148.50	149.00	0	4,092	0.00%
2020/09/30	5	146.00	0	0.00	146.00	5	4,134	0.12%
2020/09/28	1	145.00	1	143.50	143.00	0	4,235	0.00%
2020/09/24	0	0.00	5	151.00	150.00	-5	4,313	-0.12%
2020/09/23	1	156.50	1	155.00	152.50	0	4,365	0.00%
2020/09/18	5	159.00	0	0.00	159.00	5	4,554	0.11%
2020/09/17	2	158.00	1	157.00	158.00	1	4,590	0.02%
2020/09/15	0	0.00	1	155.50	156.00	-1	4,610	-0.02%
2020/09/11	2	149.75	1	149.50	149.50	1	4,703	0.02%
2020/09/09	1	154.00	1	153.00	155.50	0	4,846	0.00%
2020/09/08	1	160.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	3	162.50	1	166.00	158.50	2	4,823	0.04%
2020/09/04	1	164.00	9	165.50	169.00	-8	4,819	-0.17%
2020/08/31	7	170.86	0	0.00	170.00	7	4,861	0.14%
2020/08/28	1	172.00	0	0.00	171.00	1	4,879	0.02%
2020/08/27	5	177.70	4	178.50	175.00	1	4,868	0.02%
2020/08/26	1	176.50	2	177.00	176.00	-1	4,822	-0.02%
2020/08/25	6	175.58	4	177.38	175.00	2	4,831	0.04%
2020/08/24	2	172.00	3	170.67	172.00	-1	4,779	-0.02%
2020/08/21	2	167.00	0	0.00	171.50	2	4,811	0.04%
2020/08/20	2	168.25	1	166.00	160.00	1	4,824	0.02%
2020/08/18	0	0.00	2	168.00	168.00	-2	4,938	-0.04%
2020/08/13	1	169.50	0	0.00	169.00	1	5,247	0.02%
2020/08/12	1	170.00	0	0.00	170.50	1	5,302	0.02%
2020/08/11	2	169.75	1	170.50	170.50	1	5,475	0.02%
2020/08/10	8	169.13	0	0.00	169.00	8	5,505	0.15%
2020/08/06	5	175.10	3	175.83	175.00	2	5,573	0.04%
2020/08/05	1	181.00	1	180.50	179.50	0	5,582	0.00%
2020/08/04	33	176.89	5	178.30	177.00	28	5,671	0.49%
2020/08/03	4	174.63	3	178.83	174.00	1	5,793	0.02%
2020/07/31	1	174.50	2	175.25	177.00	-1	5,763	-0.02%
2020/07/29	0	0.00	2	168.50	169.50	-2	5,944	-0.03%
2020/07/28	1	167.50	1	174.00	167.00	0	6,064	0.00%
2020/07/27	2	169.00	2	170.25	169.50	0	6,095	0.00%
2020/07/24	5	168.60	3	169.83	168.00	2	6,096	0.03%
2020/07/23	11	172.55	12	169.33	173.00	-1	6,042	-0.02%
2020/07/20	1	160.00	1	157.50	160.00	0	5,800	0.00%
2020/07/17	1	158.00	0	0.00	156.00	1	5,783	0.02%
2020/07/16	1	158.50	0	0.00	159.50	1	5,789	0.02%
2020/07/15	5	161.00	2	162.00	158.50	3	5,784	0.05%
2020/07/14	7	162.79	6	164.00	160.00	1	5,768	0.02%
2020/07/13	0	0.00	1	158.50	157.00	-1	5,604	-0.02%
2020/07/10	1	157.00	1	158.50	156.00	0	5,639	0.00%
2020/07/09	2	162.00	3	164.67	161.50	-1	5,612	-0.02%
2020/07/08	2	163.00	4	161.00	163.00	-2	5,584	-0.04%
2020/07/07	2	162.50	2	166.00	162.00	0	5,555	0.00%
2020/07/06	2	167.00	4	167.63	167.00	-2	5,503	-0.04%
2020/07/03	1	165.50	2	164.50	166.50	-1	5,485	-0.02%
2020/07/02	1	161.00	2	163.25	162.50	-1	5,469	-0.02%
2020/07/01	3	159.83	3	160.17	159.50	0	5,525	0.00%
2020/06/30	6	159.75	3	160.00	159.50	3	5,477	0.05%
2020/06/23	1	156.00	1	158.00	156.00	0	5,381	0.00%
2020/06/19	8	160.63	3	161.33	161.00	5	5,449	0.09%
2020/06/18	3	163.00	4	161.13	162.50	-1	5,435	-0.02%
2020/06/17	7	158.29	3	156.50	158.00	4	5,378	0.07%
2020/06/16	3	157.17	1	155.00	159.00	2	5,352	0.04%
2020/06/15	0	0.00	2	151.00	149.50	-2	5,300	-0.04%
2020/06/11	9	150.39	6	156.17	149.00	3	5,362	0.06%
2020/06/10	1	152.50	0	0.00	155.00	1	5,315	0.02%
2020/06/09	0	0.00	1	152.00	151.50	-1	5,398	-0.02%
2020/06/08	1	148.50	1	148.50	148.50	0	5,491	0.00%
2020/06/05	2	148.50	2	148.25	148.00	0	5,509	0.00%
2020/06/04	1	152.00	1	151.50	152.00	0	5,543	0.00%
2020/06/03	0	0.00	4	151.00	151.00	-4	5,575	-0.07%
2020/06/02	1	151.00	2	151.00	149.00	-1	5,606	-0.02%
2020/06/01	1	150.00	0	0.00	150.00	1	5,617	0.02%
2020/05/29	2	147.00	3	148.17	147.50	-1	5,609	-0.02%
2020/05/28	5	150.30	2	149.75	148.00	3	5,641	0.05%
2020/05/27	10	153.25	7	152.71	152.00	3	5,630	0.05%
2020/05/26	7	151.71	5	151.80	153.00	2	5,605	0.04%
2020/05/22	3	145.33	3	143.17	143.00	0	5,360	0.00%
2020/05/21	3	146.33	4	144.38	147.00	-1	5,300	-0.02%
2020/05/19	1	137.00	3	135.83	135.00	-2	5,135	-0.04%
2020/05/18	8	137.06	11	136.05	134.00	-3	5,106	-0.06%
2020/05/15	1	142.00	0	0.00	144.00	1	4,946	0.02%
2020/05/14	1	142.50	0	0.00	141.00	1	4,963	0.02%
2020/05/12	0	0.00	1	144.00	144.00	-1	4,894	-0.02%
2020/05/11	5	145.80	5	147.40	146.00	0	4,952	0.00%
2020/05/08	1	143.50	7	143.50	144.00	-6	4,862	-0.12%
2020/05/07	3	137.50	3	136.50	137.50	0	4,729	0.00%
2020/05/06	5	133.90	6	133.17	134.00	-1	4,677	-0.02%
2020/05/05	13	132.65	8	134.50	132.00	5	4,652	0.11%
2020/05/04	11	131.32	10	131.30	130.50	1	4,519	0.02%
2020/04/30	4	127.00	3	128.17	130.00	1	4,509	0.02%
2020/04/29	2	124.00	5	124.00	124.50	-3	4,588	-0.07%
2020/04/28	1	123.50	0	0.00	123.50	1	4,750	0.02%
2020/04/27	1	121.50	0	0.00	122.00	1	4,804	0.02%
2020/04/24	3	122.00	0	0.00	120.50	3	4,819	0.06%
2020/04/22	0	0.00	1	119.50	121.50	-1	4,857	-0.02%
2020/04/21	2	121.50	0	0.00	121.00	2	4,895	0.04%
2020/04/20	1	125.00	16	123.97	124.50	-15	4,968	-0.30%
2020/04/17	10	125.00	4	125.50	123.00	6	5,041	0.12%
2020/04/10	4	116.63	3	115.33	117.00	1	5,134	0.02%
2020/04/09	0	0.00	1	116.50	115.00	-1	5,231	-0.02%
2020/04/08	2	117.50	1	117.50	117.00	1	5,322	0.02%
2020/04/07	3	116.00	9	116.17	116.00	-6	5,334	-0.11%
2020/04/06	5.1	111.53	2	111.75	114.00	3.1	5,373	0.06%
2020/03/31	2	108.00	0	0.00	106.00	2	5,684	0.04%
2020/03/30	1	106.50	0	0.00	108.00	1	5,909	0.02%
2020/03/27	1	110.00	1	107.00	105.50	0	5,896	0.00%
2020/03/26	3	106.67	5	104.80	106.50	-2	5,861	-0.03%
2020/03/25	4	106.00	4	105.63	105.50	0	5,822	0.00%
2020/03/24	1	97.60	2	99.60	99.60	-1	5,763	-0.02%
2020/03/19	1	96.60	4	93.43	90.00	-3	5,736	-0.05%
2020/03/17	0	0.00	1	97.20	101.00	-1	5,731	-0.02%
2020/03/13	7	105.14	4	104.50	109.00	3	5,656	0.05%
2020/03/12	2	117.25	0	0.00	115.50	2	5,564	0.04%
2020/03/11	1	125.00	2	125.50	125.50	-1	5,449	-0.02%
2020/03/10	0	0.00	1	121.00	125.50	-1	5,433	-0.02%
2020/03/09	3	120.67	0	0.00	119.00	3	5,367	0.06%
2020/03/05	1	123.50	0	0.00	123.50	1	5,330	0.02%
2020/02/27	1	126.00	1.4	120.00	120.00	-0.4	5,411	-0.01%
2020/02/26	1.4	129.00	0	0.00	128.00	1.4	5,350	0.03%
2020/02/24	2	125.75	0	0.00	126.50	2	5,387	0.04%
2020/02/21	2	126.50	0	0.00	125.50	2	5,418	0.04%
2020/02/20	0	0.00	1	128.50	127.50	-1	5,410	-0.02%
2020/02/19	0	0.00	2	127.25	127.50	-2	5,414	-0.04%
2020/02/18	1	128.50	0	0.00	128.50	1	5,441	0.02%
2020/02/17	4	128.50	3	128.33	128.50	1	5,496	0.02%
2020/02/13	11	127.73	8	127.88	127.50	3	5,663	0.05%
2020/02/07	0	0.00	1	118.00	117.50	-1	6,058	-0.02%
2020/02/06	2	120.50	0	0.00	121.00	2	6,165	0.03%
2020/02/04	1	114.00	4.5	116.11	119.50	-3.5	6,449	-0.05%
2020/02/03	0	0.00	30	107.30	112.00	-30	6,647	-0.45%
2020/01/31	4	115.25	0	0.00	115.50	4	6,521	0.06%
2020/01/30	1	123.00	0	0.00	122.50	1	6,415	0.02%
2020/01/20	14	135.82	4	135.50	136.00	10	6,360	0.16%
2020/01/17	2	135.50	2	134.00	135.50	0	6,369	0.00%
2020/01/15	5	133.00	8	133.25	132.00	-3	6,397	-0.05%
2020/01/14	12	135.50	4	135.25	136.00	8	6,455	0.12%
2020/01/13	1	129.50	5	133.40	134.50	-4	6,416	-0.06%
2020/01/10	5	129.10	3	129.50	129.00	2	6,453	0.03%
2020/01/09	2	130.50	0	0.00	131.00	2	6,502	0.03%
2020/01/08	0	0.00	1	128.00	127.00	-1	6,533	-0.02%
2020/01/07	8	130.06	6	131.58	129.50	2	6,544	0.03%
2020/01/06	1	132.50	1	132.00	132.00	0	6,526	0.00%
2020/01/03	3.5	133.57	7	136.71	133.00	-3.5	6,586	-0.05%
2020/01/02	5	137.70	6	137.25	137.50	-1	6,633	-0.02%
2019/12/31	5	137.00	2	136.00	137.00	3	6,621	0.05%
2019/12/30	0	0.00	6	136.83	136.50	-6	6,600	-0.09%
2019/12/27	11	135.77	10	136.50	135.00	1	6,597	0.02%
2019/12/26	12	134.29	32	135.94	135.50	-20	6,497	-0.31%
2019/12/25	3	130.17	9	128.83	131.50	-6	6,244	-0.10%
2019/12/24	1	125.00	2	125.25	125.00	-1	6,056	-0.02%
2019/12/20	1	125.00	0	0.00	125.00	1	6,103	0.02%
2019/12/19	9	125.06	6	124.58	124.50	3	6,160	0.05%
2019/12/18	3	125.67	1	125.00	124.00	2	6,181	0.03%
2019/12/17	1	124.50	1	124.50	124.50	0	6,162	0.00%
2019/12/16	0	0.00	1	125.00	125.00	-1	6,203	-0.02%
2019/12/13	1	120.00	0	0.00	123.50	1	6,311	0.02%
2019/12/12	1	121.00	0	0.00	121.00	1	6,307	0.02%
2019/12/11	1	121.50	1	122.50	122.00	0	6,443	0.00%
2019/12/10	1	121.50	1	123.00	121.50	0	6,726	0.00%
2019/12/09	1	125.00	1	125.50	123.00	0	6,764	0.00%
2019/12/06	1	123.50	0	0.00	123.00	1	6,779	0.01%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	0	0.00	2	120.75	122.50	-2	7,155	-0.03%
2019/12/02	4	120.13	2	121.00	120.00	2	7,182	0.03%
2019/11/29	1	122.00	2	125.50	122.00	-1	7,139	-0.01%
2019/11/28	4	126.13	4	127.00	125.50	0	7,159	0.00%
2019/11/27	3	127.00	4	126.38	127.00	-1	7,234	-0.01%
2019/11/26	1	123.50	3	125.17	126.00	-2	7,256	-0.03%
2019/11/20	10	121.50	1	122.00	121.50	9	7,361	0.12%
2019/11/19	1	125.00	1	125.00	125.00	0	7,409	0.00%
2019/11/18	2	126.25	1	124.50	124.50	1	7,413	0.01%
2019/11/15	3	126.50	3	126.67	126.50	0	7,478	0.00%
2019/11/14	3	124.50	3	125.67	126.00	0	7,486	0.00%
2019/11/13	0	0.00	4	125.50	125.50	-4	7,477	-0.05%
2019/11/12	5	123.30	5	123.10	124.00	0	7,479	0.00%
2019/11/11	3	119.00	1	118.50	117.50	2	7,539	0.03%
2019/11/08	1	118.50	0	0.00	119.00	1	7,534	0.01%
2019/11/07	5	118.10	0	0.00	121.00	5	7,592	0.07%
2019/11/06	12	125.50	6	129.67	125.00	6	7,518	0.08%
2019/11/05	5	131.00	4	132.88	130.50	1	7,426	0.01%
2019/11/04	10	133.35	14	133.86	131.00	-4	7,382	-0.05%
2019/11/01	4	131.38	4	131.75	133.00	0	7,208	0.00%
2019/10/31	7	130.07	6	132.17	127.50	1	7,219	0.01%
2019/10/30	3	125.00	0	0.00	125.50	3	7,228	0.04%
2019/10/29	1	125.50	0	0.00	126.00	1	7,315	0.01%
2019/10/25	1	130.00	5	128.80	128.00	-4	7,378	-0.05%
2019/10/24	4	128.50	0	0.00	129.00	4	7,422	0.05%
2019/10/23	2	128.25	4	128.63	128.00	-2	7,488	-0.03%
2019/10/22	6	132.17	5	131.70	130.50	1	7,499	0.01%
2019/10/21	1	128.50	5	129.00	128.50	-4	7,552	-0.05%
2019/10/18	26	125.96	26	126.65	127.50	0	7,800	0.00%
2019/10/16	12	122.33	2	121.25	122.50	10	7,800	0.13%
2019/10/15	6	124.58	1	123.50	123.50	5	7,789	0.06%
2019/10/14	1	126.50	0	0.00	126.50	1	7,838	0.01%
2019/10/08	3	125.50	3	128.50	125.00	0	7,870	0.00%
2019/10/07	1	127.00	1	130.00	131.50	0	7,906	0.00%
2019/10/04	0	0.00	2	127.50	127.50	-2	7,970	-0.03%
2019/10/03	1	126.00	0	0.00	126.50	1	7,966	0.01%
2019/09/26	6	131.25	6	131.33	130.00	0	7,968	0.00%
2019/09/25	1	128.00	1	128.50	128.50	0	8,040	0.00%
2019/09/24	2	130.00	2	128.75	128.50	0	8,341	0.00%
2019/09/23	9	130.56	2	130.50	130.50	7	8,363	0.08%
2019/09/20	1	132.00	1	133.00	133.00	0	8,474	0.00%
2019/09/19	5	132.40	10	132.25	132.00	-5	8,483	-0.06%
2019/09/18	13	136.50	6	136.83	134.50	7	8,440	0.08%
2019/09/17	4	139.75	4	139.13	140.00	0	8,313	0.00%
2019/09/16	7	138.00	8	138.25	139.00	-1	8,364	-0.01%
2019/09/12	3	132.00	4	135.88	136.00	-1	8,359	-0.01%
2019/09/11	2	130.75	1	130.00	130.00	1	8,218	0.01%
2019/09/10	4	127.75	4	128.38	127.50	0	8,177	0.00%
2019/09/09	9	130.33	3	130.33	128.00	6	8,163	0.07%
2019/09/06	14	136.36	4	137.50	135.50	10	8,020	0.12%
2019/09/05	4	137.25	9	139.39	139.50	-5	8,001	-0.06%
2019/09/04	2	133.00	2	133.25	134.00	0	7,930	0.00%
2019/09/02	2	133.00	3	131.17	133.50	-1	8,114	-0.01%
2019/08/30	8	133.63	2	132.50	132.00	6	8,096	0.07%
2019/08/26	1	132.50	7	132.93	131.50	-6	8,014	-0.07%
2019/08/23	3	138.33	3	138.50	139.00	0	7,968	0.00%
2019/08/22	1	141.00	1	140.00	139.50	0	7,947	0.00%
2019/08/21	0	0.00	1	136.00	137.00	-1	7,910	-0.01%
2019/08/20	1	139.00	1	139.00	135.50	0	7,986	0.00%
2019/08/15	3	131.83	5	132.20	132.50	-2	7,896	-0.03%
2019/08/14	10	134.30	13	133.46	134.50	-3	7,857	-0.04%
2019/08/13	4	126.13	2	126.50	127.00	2	7,700	0.03%
2019/08/12	6	128.83	5	127.70	125.00	1	7,680	0.01%
2019/08/08	1	126.00	0	0.00	126.00	1	7,580	0.01%
2019/08/07	4	122.75	2	123.50	121.50	2	7,480	0.03%
2019/08/06	2	118.25	2	118.00	119.00	0	7,366	0.00%
2019/08/05	3	115.83	3	118.00	115.50	0	7,333	0.00%
2019/08/01	2	125.75	3	125.67	126.00	-1	7,255	-0.01%
2019/07/31	1	119.50	1	123.50	120.00	0	6,983	0.00%
2019/07/30	0	0.00	2	117.50	119.50	-2	6,906	-0.03%
2019/07/29	1	122.00	0	0.00	121.50	1	6,894	0.01%
2019/07/24	3	120.00	3	119.33	120.50	0	6,787	0.00%
2019/07/23	4	122.38	4	118.88	119.50	0	6,821	0.00%
2019/07/22	7	118.93	6.1	117.20	121.50	1	6,689	0.01%
2019/07/19	2	114.50	2	113.75	115.00	0	6,405	0.00%
2019/07/18	3	110.33	1	109.50	109.00	2	6,313	0.03%
2019/07/17	2	112.50	2	111.00	110.00	0	6,334	0.00%
2019/07/16	0	0.00	51	113.47	111.00	-51	6,304	-0.81%
2019/07/15	9	112.72	12	111.83	113.00	-3	6,262	-0.05%
2019/07/12	7	109.93	6	108.92	110.00	1	6,250	0.02%
2019/07/11	5	108.20	20	107.40	108.50	-15	6,257	-0.24%
2019/07/10	1	104.00	1	105.50	102.50	0	6,288	0.00%
2019/07/09	0	0.00	1	99.00	101.00	-1	6,206	-0.02%
2019/07/08	8	100.71	3	99.60	99.10	5	6,186	0.08%
2019/07/05	0	0.00	1	99.80	100.50	-1	6,183	-0.02%
2019/07/03	5	102.00	0	0.00	99.80	5	6,297	0.08%
2019/07/02	2	102.25	2	102.25	102.50	0	6,275	0.00%
2019/07/01	1	103.00	7	102.64	103.00	-6	6,241	-0.10%
2019/06/28	2	94.00	2	94.10	93.70	0	5,961	0.00%
2019/06/27	6	97.30	12	97.21	95.60	-6	6,064	-0.10%
2019/06/26	12	95.22	2	95.10	94.80	10	6,140	0.16%
2019/06/25	11	94.87	10	94.20	94.80	1	6,124	0.02%
2019/06/24	0	0.00	7	94.87	94.70	-7	6,214	-0.11%
2019/06/21	3	95.23	1	95.70	95.10	2	6,306	0.03%
2019/06/20	1	97.70	1	97.10	98.50	0	6,166	0.00%
2019/06/19	1	93.50	1	96.50	95.70	0	6,030	0.00%
2019/06/13	2	92.05	0	0.00	90.10	2	5,873	0.03%
2019/06/12	2	91.45	2.1	90.53	91.70	-0.1	5,956	0.00%
2019/06/11	3	88.63	2	88.85	88.30	1	5,952	0.02%
2019/06/05	2	84.45	2	84.55	84.20	0	5,737	0.00%
2019/06/03	1	85.40	1	86.00	85.90	0	5,677	0.00%
2019/05/30	1	82.60	10	83.10	82.90	-9	5,783	-0.16%
2019/05/28	10	81.40	0	0.00	80.00	10	5,885	0.17%
2019/05/27	0.1	82.00	0	0.00	81.70	0.1	5,889	0.00%
2019/05/23	4	86.65	1	88.40	86.00	3	5,909	0.05%
2019/05/22	0	0.00	6	92.43	88.30	-6	5,997	-0.10%
2019/05/21	9	87.23	13	89.91	90.60	-4	6,014	-0.07%
2019/05/20	3	87.30	0	0.00	87.60	3	6,031	0.05%
2019/05/17	3.1	90.92	0	0.00	89.90	3.1	5,988	0.05%
2019/05/16	6	94.70	4	93.40	92.70	2	6,015	0.03%
2019/05/15	1	97.50	0.1	97.60	97.90	1	6,111	0.02%
2019/05/14	3	93.83	2	94.00	94.20	1	6,172	0.02%
2019/05/13	4	92.90	0	0.00	92.80	4	6,252	0.06%
2019/05/09	0	0.00	2	100.00	98.60	-2	6,259	-0.03%
2019/05/08	2	97.30	6	97.12	97.90	-4	6,174	-0.06%
2019/05/07	1	95.20	1	95.00	94.60	0	6,146	0.00%
2019/05/06	3	94.70	5	92.54	93.40	-2	6,159	-0.03%
2019/05/03	3	100.17	0	0.00	100.50	3	6,090	0.05%
2019/04/25	0	0.00	1	102.50	102.00	-1	6,748	-0.01%
2019/04/24	1	103.00	1	102.00	103.50	0	6,934	0.00%
2019/04/23	1	103.00	0	0.00	103.50	1	6,876	0.01%
2019/04/22	1	108.50	0	0.00	107.50	1	6,782	0.01%
2019/04/18	2	110.25	3	108.00	107.50	-1	6,646	-0.02%
2019/04/17	8	111.63	9	109.89	111.50	-1	6,561	-0.02%
2019/04/16	61	107.86	9	106.89	109.00	52	6,455	0.81%
2019/04/11	2	104.00	2	106.50	101.50	0	6,168	0.00%
2019/04/10	3	100.90	15	102.73	103.50	-12	6,091	-0.20%
2019/04/09	3	99.90	0	0.00	99.70	3	6,018	0.05%
2019/04/08	3	99.17	4	101.25	99.40	-1	5,901	-0.02%
2019/04/03	6	101.58	0	0.00	100.50	6	5,827	0.10%
2019/04/02	5	105.00	6	104.50	104.50	-1	5,757	-0.02%
2019/04/01	34	104.71	3	102.50	102.50	31	5,726	0.54%
2019/03/29	1	106.50	1	99.50	106.50	0	5,539	0.00%
2019/03/28	2	98.30	0	0.00	97.00	2	5,363	0.04%
2019/03/27	5	99.88	16	101.16	99.60	-11	5,392	-0.20%
2019/03/26	16	98.65	2.1	99.46	98.40	14	5,369	0.26%
2019/03/18	0	0.00	1	98.60	97.30	-1	5,336	-0.02%
2019/03/15	1	100.00	1	100.00	98.00	0	5,323	0.00%
2019/02/27	0	0.00	38	95.50	95.20	-38	5,163	-0.74%
2019/02/26	1	95.00	10	95.34	94.10	-9	5,066	-0.18%
2019/02/25	2	95.75	0.1	96.50	96.50	2	4,981	0.04%
2019/02/22	4	94.45	3	93.70	93.50	1	4,873	0.02%
2019/02/21	4	93.03	2	92.75	92.30	2	4,762	0.04%
2019/02/20	0	0.00	8	92.03	90.20	-8	4,623	-0.17%
2019/02/19	5	90.10	0	0.00	90.00	5	4,541	0.11%
2019/02/18	0	0.00	3	88.47	87.70	-3	4,454	-0.07%
2019/02/15	0	0.00	3.1	89.11	88.20	-3.1	4,421	-0.07%
2019/02/14	7	85.57	2	88.60	87.00	5	4,304	0.12%
2019/01/30	3	80.33	0	0.00	80.00	3	3,887	0.08%
2019/01/29	0	0.00	10	78.30	77.40	-10	3,802	-0.26%
2019/01/28	1	78.90	0	0.00	77.50	1	3,806	0.03%
2019/01/25	1	78.90	0	0.00	78.70	1	3,827	0.03%
2019/01/24	4	80.20	6	80.70	80.10	-2	3,808	-0.05%
2019/01/23	5	82.20	4	81.90	81.50	1	3,787	0.03%
2019/01/22	1	79.50	1	80.00	79.50	0	3,554	0.00%
2019/01/21	1	78.10	3	79.47	80.40	-2	3,406	-0.06%
2019/01/18	3	76.23	3.1	77.39	76.60	-0.1	3,335	0.00%
2019/01/11	0	0.00	1	69.40	68.70	-1	2,976	-0.03%
2019/01/09	1	68.80	0	0.00	68.50	1	2,971	0.03%
2019/01/07	0	0.00	5	68.90	68.60	-5	2,978	-0.17%
2019/01/04	0	0.00	5	64.38	65.30	-5	3,006	-0.17%
2019/01/03	1	66.90	17	66.90	66.60	-16	3,043	-0.53%
2018/12/28	0	0.00	5	66.30	65.70	-5	3,089	-0.16%
2018/12/26	2	66.15	0	0.00	64.50	2	3,070	0.07%
2018/12/25	17	66.02	1	65.40	66.40	16	3,057	0.52%
2018/12/21	8	66.66	1	67.30	67.50	7	3,076	0.23%
2018/12/20	0	0.00	1	64.20	64.20	-1	3,016	-0.03%
2018/12/19	5	67.30	0	0.00	67.40	5	2,947	0.17%
2018/12/18	1.1	71.06	0	0.00	68.90	1.1	2,836	0.04%
2018/12/12	0	0.00	5	80.92	81.20	-5	2,686	-0.19%
2018/12/11	38	81.00	5	80.50	81.00	33	2,684	1.23%
2018/12/07	6.1	75.96	1	76.00	76.20	5.1	2,633	0.19%
2018/12/06	1	77.70	0	0.00	76.30	1	2,565	0.04%
2018/12/05	3	87.00	0	0.00	82.90	3	2,542	0.12%
2018/12/04	1	81.20	1.1	86.77	88.10	-0.1	2,457	0.00%
2018/12/03	0	0.00	0.1	80.10	80.10	-0.1	2,343	0.00%
2018/11/28	0	0.00	1	74.50	73.80	-1	2,275	-0.04%
2018/11/05	0	0.00	5	71.00	72.00	-5	2,727	-0.18%
2018/11/02	1	68.60	1	70.20	68.90	0	2,730	0.00%
2018/11/01	0	0.00	1	66.40	66.00	-1	2,732	-0.04%
2018/10/31	1	59.30	6	60.00	61.90	-5	2,732	-0.18%
2018/10/24	3	66.60	3	65.70	65.70	0	2,905	0.00%
2018/10/23	7.1	70.50	2	67.50	67.50	5.1	2,860	0.18%
2018/10/19	1	71.50	0	0.00	74.60	1	2,830	0.04%
2018/10/16	0	0.00	1	73.00	74.00	-1	2,861	-0.03%
2018/10/09	0.1	78.70	0	0.00	78.00	0.1	2,747	0.00%
2018/10/04	0	0.00	6	86.72	86.70	-6	2,713	-0.22%
2018/10/01	1	87.80	0.1	88.00	88.10	1	2,723	0.03%
2018/09/28	1	85.60	10	86.00	86.00	-9	2,749	-0.33%
2018/09/26	0	0.00	1	83.20	83.40	-1	2,725	-0.04%
2018/09/19	2	81.85	1	80.80	80.70	1	2,698	0.04%
2018/09/18	0	0.00	1	81.70	81.50	-1	2,697	-0.04%
2018/09/17	10	82.80	0	0.00	82.00	10	2,697	0.37%
2018/09/10	0.1	80.00	2	84.10	78.00	-2	2,613	-0.07%
2018/09/07	11	86.06	0	0.00	84.40	11	2,634	0.42%
2018/09/05	2	90.00	1	90.20	90.30	1	2,618	0.04%
2018/09/04	2	89.00	0	0.00	90.60	2	2,592	0.08%
2018/09/03	0.1	87.00	1	87.00	86.60	-1	2,549	-0.04%
2018/08/30	0	0.00	1	88.30	88.40	-1	2,579	-0.04%
2018/08/29	1	94.10	0	0.00	94.40	1	2,556	0.04%
2018/08/27	1	93.40	1	93.00	93.00	0	2,537	0.00%
2018/08/22	1	90.00	0	0.00	89.90	1	2,536	0.04%
2018/08/13	0	0.00	1	94.10	93.60	-1	2,460	-0.04%
2018/08/10	0	0.00	1	98.50	99.00	-1	2,449	-0.04%
2018/08/09	1	98.30	0	0.00	99.20	1	2,407	0.04%
2018/08/08	0	0.00	1	97.00	98.00	-1	2,384	-0.04%
2018/08/07	0	0.00	1	96.50	94.30	-1	2,351	-0.04%
2018/08/03	1	97.00	0	0.00	94.10	1	2,562	0.04%
2018/08/02	1	97.00	2	93.90	98.50	-1	2,562	-0.04%
2018/08/01	3	96.33	1.1	96.70	96.00	1.9	2,486	0.08%
2018/07/27	0	0.00	0.2	85.80	86.00	-0.2	2,466	-0.01%
2018/07/25	1	83.90	1	83.10	83.90	0	2,506	0.00%
2018/07/16	0	0.00	0.2	78.20	78.60	-0.2	2,899	-0.01%
2018/07/06	0.2	74.00	0	0.00	73.00	0.2	3,019	0.01%
2018/07/05	1	79.70	1	78.90	78.90	0	2,975	0.00%
2018/06/25	0.2	79.00	0	0.00	78.30	0.2	3,161	0.01%
2018/06/06	1	87.40	1	88.60	87.90	0	3,391	0.00%
2018/06/05	1	88.10	1	87.30	87.10	0	3,351	0.00%
2018/06/01	0	0.00	0.2	84.00	84.40	-0.2	3,287	-0.01%
2018/05/31	0.2	80.70	0	0.00	80.20	0.2	3,243	0.01%
2018/05/18	0	0.00	0.2	85.10	85.10	-0.2	3,412	-0.01%
2018/05/15	0	0.00	3	85.07	83.50	-3	3,424	-0.09%
2018/05/14	0	0.00	4	83.05	83.60	-4	3,457	-0.12%
2018/05/11	5	81.62	10	81.97	83.60	-5	3,406	-0.15%
2018/05/10	0	0.00	3.2	77.62	79.40	-3.2	3,197	-0.10%
2018/05/08	3	70.57	0	0.00	71.10	3	3,089	0.10%
2018/05/04	1	71.60	1	71.50	70.50	0	3,039	0.00%
2018/05/03	14	73.54	12	74.29	73.30	2	3,006	0.07%
2018/05/02	7	72.87	2	73.20	73.00	5	2,976	0.17%
2018/04/30	5	72.88	4	72.78	73.00	1	2,964	0.03%
2018/04/27	0.2	72.30	0	0.00	72.00	0.2	2,924	0.01%
2018/04/26	1	77.00	0	0.00	74.70	1	2,810	0.04%
2018/04/23	3.2	79.43	4	79.75	78.00	-0.8	2,818	-0.03%
2018/04/19	3.2	84.20	1	85.30	84.50	2.2	2,823	0.08%
2018/04/18	1	89.00	1	87.60	87.60	0	2,796	0.00%
2018/03/27	1	97.50	4	97.35	96.60	-3	2,851	-0.11%
2018/03/26	3	95.93	2	94.80	95.60	1	2,946	0.03%
2018/03/23	1	95.00	1	95.10	95.10	0	3,061	0.00%
2018/03/22	3	100.83	3	98.50	98.10	0	3,053	0.00%
2018/03/21	5	101.90	3	101.00	101.50	2	3,027	0.07%
2018/03/20	2	104.50	1	105.00	105.00	1	2,991	0.03%
2018/03/16	1	108.00	4	107.75	110.00	-3	3,068	-0.10%
2018/03/15	0	0.00	3	107.67	108.00	-3	3,106	-0.10%
2018/03/12	2	101.50	0	0.00	102.00	2	3,292	0.06%
2018/03/06	3	103.83	0	0.00	104.00	3	3,500	0.09%
2018/03/05	2	105.50	0	0.00	105.50	2	3,508	0.06%
2018/03/02	1	104.00	1	105.00	104.00	0	3,521	0.00%
2018/03/01	1	109.00	1	109.50	109.50	0	3,489	0.00%
2018/02/23	1	112.00	2	111.50	111.00	-1	3,484	-0.03%
2018/02/22	0	0.00	2	107.50	107.00	-2	3,427	-0.06%
2018/02/21	0	0.00	3	107.33	106.50	-3	3,435	-0.09%
2018/02/08	0	0.00	1	99.80	99.30	-1	3,395	-0.03%
2018/02/07	1	99.20	1	100.00	98.10	0	3,375	0.00%
2018/02/06	5	98.90	8	98.86	95.40	-3	3,387	-0.09%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/02	5	105.70	0	0.00	105.00	5	3,340	0.15%
2018/02/01	1	104.50	4	104.38	107.50	-3	3,346	-0.09%
2018/01/31	1	101.50	1	102.50	102.50	0	3,352	0.00%
2018/01/30	4	104.00	0	0.00	103.00	4	3,368	0.12%
2018/01/29	0	0.00	5	105.10	106.50	-5	3,358	-0.15%
2018/01/26	4	99.80	8	100.10	99.70	-4	3,331	-0.12%
2018/01/25	2	100.00	1	99.50	99.50	1	3,383	0.03%
2018/01/24	3	100.67	1	100.50	101.50	2	3,406	0.06%
2018/01/22	5	100.10	0	0.00	101.50	5	3,522	0.14%
2018/01/19	4	99.45	4	100.88	99.10	0	3,508	0.00%
2018/01/18	2	103.75	3	104.67	103.50	-1	3,441	-0.03%
2018/01/17	3	103.33	1	105.00	103.00	2	3,398	0.06%
2018/01/16	1	112.00	0	0.00	110.00	1	3,336	0.03%
2018/01/15	2	112.50	2	112.75	113.00	0	3,331	0.00%
2018/01/12	2	106.00	6	105.67	109.00	-4	3,324	-0.12%
2018/01/11	5	102.70	2	102.75	103.50	3	3,297	0.09%
2018/01/10	4	102.63	2	102.50	102.00	2	3,310	0.06%
2018/01/08	2	103.25	6	103.83	103.00	-4	3,371	-0.12%
2018/01/04	3	104.50	4	105.00	105.50	-1	3,366	-0.03%
2018/01/03	1	105.50	8.2	105.89	104.50	-7.2	3,380	-0.21%
2018/01/02	0.1	104.00	3	103.67	104.00	-2.9	3,441	-0.08%