南電 (8046)-元大-大灣券商分點個股進出

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
190.5
漲跌
▲2.5
漲幅
+1.33%
成交量
1,501張
產業
上市電子零組件類股
1405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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	0.1	189.00	0	0.00	190.50	0.1	2,864	0.00%
2024/04/26	1.1	188.90	0	0.00	188.00	1.1	2,872	0.04%
2024/04/25	4.2	189.64	2	188.50	188.00	2.2	2,880	0.08%
2024/04/24	4	193.38	13	192.85	194.50	-9	2,849	-0.32%
2024/04/23	3	180.67	1	185.00	185.00	2	2,742	0.07%
2024/04/22	0	0.00	1	178.00	174.50	-1	2,657	-0.04%
2024/04/19	4.1	173.59	0.4	175.14	171.50	3.8	2,634	0.14%
2024/04/18	0	0.00	5	180.00	179.00	-5	2,557	-0.20%
2024/04/17	4	183.25	2	182.50	181.50	2	2,527	0.08%
2024/04/16	2.1	185.00	29	184.17	185.00	-26.9	2,493	-1.08%
2024/04/15	5	191.70	3	191.17	190.50	2	2,500	0.08%
2024/04/11	1.1	200.09	29.1	200.00	199.50	-28	2,601	-1.08%
2024/04/10	0.1	205.50	0	0.00	203.00	0.1	2,740	0.00%
2024/04/09	0	206.50	10	205.50	206.50	-10	2,765	-0.36%
2024/04/08	2	208.00	0	0.00	206.50	2	2,794	0.07%
2024/04/03	1	207.60	1	209.00	209.00	0	2,805	0.00%
2024/04/02	0.1	209.00	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	0.7	208.27	3	208.64	209.50	-2.4	2,812	-0.08%
2024/03/29	1	201.00	0	0.00	200.50	1	2,785	0.04%
2024/03/28	5	198.30	2	198.50	198.00	3	2,778	0.11%
2024/03/27	2.1	202.00	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	1.1	205.14	0	0.00	204.00	1.1	2,872	0.04%
2024/03/25	0	0.00	10	210.00	208.50	-10	2,937	-0.34%
2024/03/22	0	0.00	41	211.24	211.00	-41	2,996	-1.37%
2024/03/21	0	212.50	3	213.17	212.00	-3	3,036	-0.10%
2024/03/20	4	212.13	1	209.50	212.50	3	3,096	0.10%
2024/03/19	1	211.50	1	211.50	211.50	0	3,104	0.00%
2024/03/18	2	209.25	1.2	210.29	211.00	0.8	3,115	0.03%
2024/03/15	1.1	201.05	0	0.00	202.00	1.1	3,110	0.04%
2024/03/13	0	0.00	1.2	203.57	203.00	-1.2	3,126	-0.04%
2024/03/12	0	0.00	0.1	209.50	209.00	-0.1	3,128	0.00%
2024/03/11	1.1	207.97	0	0.00	207.50	1.1	3,199	0.03%
2024/03/08	1	200.55	2.1	203.33	206.50	-1	3,322	-0.03%
2024/03/07	3	203.50	3	205.50	203.50	0	3,378	0.00%
2024/03/06	0.2	206.31	4	207.50	206.00	-3.8	3,388	-0.11%
2024/03/05	0	0.00	1.2	212.00	210.00	-1.2	3,400	-0.04%
2024/03/04	1	208.50	0.2	209.79	209.00	0.8	3,442	0.02%
2024/03/01	2	211.75	0	0.00	210.50	2	3,459	0.06%
2024/02/29	15.1	207.71	1	209.99	211.50	14.1	3,458	0.41%
2024/02/27	35.2	212.20	12.1	218.95	210.50	23.1	3,424	0.67%
2024/02/26	11	221.00	3.1	223.50	221.00	7.9	3,357	0.24%
2024/02/23	1	222.04	0	226.00	221.50	1	3,390	0.03%
2024/02/22	1	225.00	0.1	228.00	225.00	0.9	3,425	0.03%
2024/02/21	0	0.00	2	228.50	228.00	-2	3,411	-0.06%
2024/02/20	1	230.50	1	231.00	229.50	0	3,414	0.00%
2024/02/19	4	232.11	2.8	231.65	230.50	1.2	3,454	0.04%
2024/02/16	1	224.50	0.2	227.00	228.00	0.9	3,462	0.02%
2024/02/15	8	221.44	1	221.00	224.50	7	3,465	0.20%
2024/02/05	0	225.00	0	0.00	225.50	0	3,451	0.00%
2024/02/02	0	227.00	1	227.00	227.50	-1	3,491	-0.03%
2024/01/31	0	0.00	1	228.00	227.00	-1	3,579	-0.03%
2024/01/30	1	229.00	1	229.97	227.00	0	3,603	0.00%
2024/01/29	0	0.00	1	226.52	228.00	-1	3,628	-0.03%
2024/01/25	5	224.20	1	225.50	224.50	4	3,778	0.11%
2024/01/24	1.2	225.23	3	226.00	225.50	-1.8	3,781	-0.05%
2024/01/23	0	0.00	1	226.50	227.50	-1	3,825	-0.03%
2024/01/22	2	224.50	2	224.50	225.00	0	3,827	0.00%
2024/01/19	0	0.00	2	222.25	221.50	-2	3,865	-0.05%
2024/01/18	33.3	217.40	0	220.00	216.50	33.2	3,906	0.85%
2024/01/17	25.3	220.98	1.1	220.68	218.50	24.2	3,917	0.62%
2024/01/16	19.1	222.92	1	223.00	223.50	18.1	3,903	0.46%
2024/01/15	8.5	224.29	0	0.00	224.00	8.5	3,890	0.22%
2024/01/12	1	229.00	1	229.98	229.00	0	3,882	0.00%
2024/01/11	4	226.50	1	226.50	228.00	3	3,931	0.08%
2024/01/10	0	0.00	0	227.50	225.50	0	3,980	0.00%
2024/01/09	1	226.50	0	0.00	226.00	1	3,991	0.03%
2024/01/08	1.1	225.05	1	224.50	224.50	0.1	3,978	0.00%
2024/01/05	8.3	229.18	2	228.00	227.00	6.3	3,914	0.16%
2024/01/04	9.5	234.47	22.2	231.63	231.00	-12.6	3,860	-0.33%
2024/01/03	5.1	243.88	0	0.00	243.00	5.1	3,772	0.14%
2024/01/02	0.1	251.50	2	253.00	250.00	-1.9	3,822	-0.05%
2023/12/28	0.2	248.50	1	248.00	248.00	-0.8	3,827	-0.02%
2023/12/27	0.3	249.50	0	0.00	250.00	0.3	3,836	0.01%
2023/12/25	0	0.00	1	244.98	246.00	-1	3,936	-0.03%
2023/12/22	4	243.13	0	245.00	241.50	4	3,974	0.10%
2023/12/21	0.1	245.00	0	0.00	244.50	0.1	3,952	0.00%
2023/12/20	1	246.00	3.5	246.50	245.50	-2.5	3,964	-0.06%
2023/12/19	2.1	245.76	0	0.00	244.50	2.1	3,977	0.05%
2023/12/18	0	251.00	0	0.00	251.50	0	3,974	0.00%
2023/12/15	0	252.50	1	254.00	252.50	-1	4,052	-0.02%
2023/12/14	1	252.50	1	251.50	252.00	0	4,078	0.00%
2023/12/13	0.1	249.00	1	250.00	250.00	-0.9	4,157	-0.02%
2023/12/12	3	249.50	3.1	249.06	248.00	-0.1	4,381	0.00%
2023/12/08	1	250.00	1	249.50	250.00	0	4,443	0.00%
2023/12/07	2.2	248.83	0	0.00	247.00	2.2	4,529	0.05%
2023/12/06	2.1	250.54	2	251.50	249.00	0.1	4,527	0.00%
2023/12/05	0.1	250.25	3	254.17	252.50	-2.9	4,476	-0.07%
2023/12/04	2	242.50	3.1	247.78	250.50	-1.1	4,364	-0.02%
2023/12/01	0	247.00	0.1	247.00	249.50	0	4,269	0.00%
2023/11/30	3.1	248.83	0	0.00	248.00	3.1	4,251	0.07%
2023/11/29	1.1	249.70	2.1	250.02	251.00	-1	4,252	-0.02%
2023/11/28	0	0.00	1	242.50	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	2	239.00	239.00	-2	4,170	-0.05%
2023/11/24	0	0.00	2	239.75	238.00	-2	4,195	-0.05%
2023/11/22	3	237.67	0	0.00	237.00	3	4,265	0.07%
2023/11/21	1	244.00	4	242.13	242.50	-3	4,264	-0.07%
2023/11/20	0	0.00	1	239.50	239.00	-1	4,280	-0.02%
2023/11/16	2	235.50	0	0.00	238.50	2	4,271	0.05%
2023/11/15	0	0.00	3	236.67	235.50	-3	4,240	-0.07%
2023/11/14	1	230.00	1	232.00	230.50	0	4,201	0.00%
2023/11/13	1	231.50	0	0.00	230.50	1	4,221	0.02%
2023/11/10	0.1	224.00	1	223.00	228.00	-0.9	4,226	-0.02%
2023/11/09	1	228.00	2	228.00	227.50	-1	4,200	-0.02%
2023/11/08	2	231.25	1	231.50	231.00	1	4,201	0.02%
2023/11/07	0.1	233.00	0	0.00	232.50	0.1	4,181	0.00%
2023/11/06	0	0.00	1	237.00	237.00	-1	4,201	-0.02%
2023/11/03	5	234.20	1	233.50	232.50	4	4,199	0.10%
2023/11/01	1	239.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	1	235.50	0	0.00	236.00	1	4,181	0.02%
2023/10/30	0.1	233.00	0	0.00	232.00	0.1	4,263	0.00%
2023/10/27	0.2	236.50	0	0.00	233.50	0.2	4,309	0.00%
2023/10/26	3.8	230.59	0	0.00	229.00	3.8	4,322	0.09%
2023/10/25	0.1	237.50	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	0	0.00	0	236.50	238.00	0	4,327	0.00%
2023/10/23	0.2	239.25	2	236.50	237.00	-1.8	4,353	-0.04%
2023/10/20	0.2	238.50	0	242.00	239.50	0.2	4,398	0.00%
2023/10/19	4	243.38	1	242.02	242.50	3	4,421	0.07%
2023/10/18	1.2	249.71	3	252.33	250.50	-1.8	4,439	-0.04%
2023/10/13	1	257.00	2	258.24	257.00	-1	4,789	-0.02%
2023/10/11	3	257.50	4	258.12	260.00	-1	4,923	-0.02%
2023/10/06	7	255.50	1	254.50	251.50	6	5,040	0.12%
2023/10/05	2	263.50	0	0.00	260.50	2	5,050	0.04%
2023/10/04	2	260.00	2.1	263.24	264.00	-0.1	5,058	0.00%
2023/10/03	4	265.00	22	263.86	262.00	-18	5,070	-0.35%
2023/10/02	0.1	267.50	0	0.00	267.50	0.1	5,179	0.00%
2023/09/28	3	265.00	1	270.50	266.50	2	5,182	0.04%
2023/09/25	0	0.00	1	267.59	269.00	-1	5,186	-0.02%
2023/09/22	0	0.00	1	267.00	267.00	-1	5,138	-0.02%
2023/09/21	0	0.00	1	261.49	263.50	-1	5,088	-0.02%
2023/09/20	5.1	266.73	2	262.00	260.50	3.1	5,100	0.06%
2023/09/19	4.1	271.64	6	273.25	271.00	-2	5,047	-0.04%
2023/09/18	13	274.42	9.1	274.91	272.50	3.9	4,983	0.08%
2023/09/15	2	268.00	12.6	269.73	272.00	-10.6	4,889	-0.22%
2023/09/14	2	257.50	1	257.50	259.00	1	4,683	0.02%
2023/09/13	0	259.00	0	0.00	257.50	0	4,665	0.00%
2023/09/12	1.1	259.41	3	259.17	260.50	-1.9	4,689	-0.04%
2023/09/11	1	250.50	1.1	250.52	251.00	-0.1	4,724	0.00%
2023/09/07	0	250.00	1.5	250.24	250.00	-1.4	4,860	-0.03%
2023/09/06	0	0.00	1.1	248.91	249.00	-1.1	4,890	-0.02%
2023/09/05	1	248.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	1	248.00	250.00	-1	5,054	-0.02%
2023/08/31	0	0.00	0.3	242.08	241.50	-0.3	5,234	-0.01%
2023/08/30	3	245.17	1.1	242.27	243.00	1.9	5,299	0.04%
2023/08/29	0	0.00	0.2	243.50	244.00	-0.2	5,405	0.00%
2023/08/28	0	238.50	0.2	236.23	236.50	-0.2	5,416	0.00%
2023/08/25	2	232.75	0	0.00	231.00	2	5,489	0.04%
2023/08/24	1	239.00	2	236.50	239.50	-1	5,579	-0.02%
2023/08/23	1.1	230.48	0	0.00	230.50	1.1	5,698	0.02%
2023/08/22	1	229.50	1.2	230.53	229.50	-0.2	5,872	0.00%
2023/08/21	0	0.00	0	231.50	228.00	0	6,151	0.00%
2023/08/18	0	232.50	0	0.00	231.00	0	6,247	0.00%
2023/08/17	0.1	233.59	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	0	239.50	0	0.00	236.00	0	6,441	0.00%
2023/08/14	2.4	231.96	2	229.50	232.00	0.4	6,639	0.01%
2023/08/11	20.2	239.02	1	240.00	238.50	19.2	6,726	0.29%
2023/08/10	10.2	241.46	0	244.00	238.50	10.1	6,828	0.15%
2023/08/09	1.1	249.00	0	0.00	247.00	1.1	6,830	0.02%
2023/08/08	0.1	246.00	0	250.50	245.00	0.1	6,867	0.00%
2023/08/07	1	250.50	0	0.00	250.50	1	6,877	0.01%
2023/08/04	6	252.00	0	253.00	252.50	6	6,923	0.09%
2023/08/02	2	254.00	4	253.00	251.50	-2	7,040	-0.03%
2023/08/01	2.1	250.48	2	248.51	249.50	0.1	7,091	0.00%
2023/07/31	0.2	251.00	3	253.67	248.00	-2.9	7,135	-0.04%
2023/07/28	1.3	251.50	1	251.00	254.50	0.2	7,229	0.00%
2023/07/27	5.3	250.68	1	252.50	250.00	4.3	7,271	0.06%
2023/07/26	1.1	260.00	1	257.52	254.50	0.1	7,344	0.00%
2023/07/25	0.1	259.50	1	260.04	258.00	-0.9	7,480	-0.01%
2023/07/24	3	262.67	3.1	262.85	261.50	-0.1	7,518	0.00%
2023/07/21	4.2	259.39	2	258.25	258.00	2.2	7,599	0.03%
2023/07/20	1	271.00	3	268.83	267.00	-2	7,689	-0.03%
2023/07/19	9	270.73	4	269.50	266.50	5	7,723	0.06%
2023/07/18	7.5	274.77	8.2	273.15	275.50	-0.7	7,678	-0.01%
2023/07/17	0	265.00	0	263.20	262.50	0	7,491	0.00%
2023/07/14	3	266.67	3	266.67	266.00	0	7,540	0.00%
2023/07/13	4.1	267.01	2.5	268.07	264.50	1.6	7,468	0.02%
2023/07/12	6	247.92	6	251.00	254.50	0	7,352	0.00%
2023/07/11	1.1	245.60	0	245.50	247.00	1	7,336	0.01%
2023/07/10	2	244.00	1	247.46	243.50	1	7,441	0.01%
2023/07/07	7.2	247.80	8	246.50	246.50	-0.8	7,447	-0.01%
2023/07/06	1.3	258.81	7	259.14	255.50	-5.7	7,352	-0.08%
2023/07/05	3.1	263.50	3	262.00	261.50	0.1	7,356	0.00%
2023/07/04	0.2	263.33	0	264.50	262.00	0.1	7,334	0.00%
2023/06/30	0	0.00	0	262.00	264.00	0	7,531	0.00%
2023/06/29	1.3	263.30	0	0.00	262.50	1.3	7,637	0.02%
2023/06/28	1	265.00	0.5	266.42	262.00	0.5	7,679	0.01%
2023/06/26	0	0.00	0	275.00	275.00	0	7,818	0.00%
2023/06/21	2	278.00	0.1	279.50	278.00	1.9	8,025	0.02%
2023/06/20	0.1	282.50	1	277.00	281.50	-1	8,127	-0.01%
2023/06/19	1	280.00	0.1	279.00	278.00	1	8,249	0.01%
2023/06/16	1.2	281.21	1.5	279.00	279.50	-0.3	8,322	0.00%
2023/06/15	2.1	283.45	4	283.00	281.00	-1.9	8,296	-0.02%
2023/06/14	1	294.96	0.1	295.00	293.50	0.9	8,249	0.01%
2023/06/13	2	292.75	1.4	293.28	293.00	0.7	8,253	0.01%
2023/06/09	2	282.00	0	0.00	284.50	2	8,308	0.02%
2023/06/08	3.2	280.97	1	286.00	282.00	2.2	8,401	0.03%
2023/06/07	4.1	294.04	2.1	290.14	290.00	2	8,463	0.02%
2023/06/06	4.3	299.49	3	297.50	296.50	1.3	8,514	0.02%
2023/06/05	3	305.17	0	0.00	305.00	3	8,504	0.04%
2023/06/02	0	0.00	2.1	305.01	308.00	-2.1	8,495	-0.02%
2023/06/01	3	299.67	2	300.50	298.50	1	8,464	0.01%
2023/05/31	0	300.00	2.1	300.02	303.00	-2	8,667	-0.02%
2023/05/30	3.1	296.04	0.2	297.00	294.00	2.9	8,725	0.03%
2023/05/29	2.1	312.44	2	299.00	302.50	0.1	8,686	0.00%
2023/05/26	11	306.45	4	307.50	303.00	7	8,597	0.08%
2023/05/25	4	304.59	1	299.50	302.50	3	8,464	0.04%
2023/05/24	3	287.67	4.1	288.68	292.00	-1.1	8,223	-0.01%
2023/05/23	0	0.00	2	289.17	289.00	-2	8,138	-0.02%
2023/05/22	2	281.58	1	280.50	281.50	1	8,079	0.01%
2023/05/19	4	291.50	5	290.20	293.00	-1	7,965	-0.01%
2023/05/18	2	289.75	3.5	286.45	285.50	-1.5	7,929	-0.02%
2023/05/17	2	287.00	1	287.05	286.50	1	7,927	0.01%
2023/05/16	6	288.67	6	290.07	288.50	0	7,854	0.00%
2023/05/15	1	281.50	2	281.50	281.00	-1	7,773	-0.01%
2023/05/12	2	286.50	3	283.17	287.00	-1	7,789	-0.01%
2023/05/11	4	282.50	3.1	283.55	278.00	0.9	7,758	0.01%
2023/05/10	2	283.25	2	284.25	282.50	0	7,761	0.00%
2023/05/09	4	285.37	24.2	285.74	287.50	-20.2	7,767	-0.26%
2023/05/08	4	285.74	11	283.77	281.00	-7	7,773	-0.09%
2023/05/05	1	276.50	1	278.36	277.50	0	7,758	0.00%
2023/05/04	3.1	268.07	2	268.50	272.50	1.1	7,857	0.01%
2023/05/03	0	0.00	2.1	278.81	276.00	-2.1	7,900	-0.03%
2023/05/02	2.1	277.00	1	281.00	277.50	1.1	7,915	0.01%
2023/04/28	2	276.50	3	274.14	274.50	-1	7,942	-0.01%
2023/04/27	2.1	263.57	3	266.17	266.50	-0.9	7,815	-0.01%
2023/04/26	6	263.49	10	263.50	269.00	-4	7,812	-0.05%
2023/04/25	11	265.60	4.1	262.85	258.00	7	7,838	0.09%
2023/04/24	0.1	260.43	3.2	262.03	268.50	-3.1	7,743	-0.04%
2023/04/21	9.1	260.37	8	261.25	260.00	1.1	7,734	0.01%
2023/04/20	4	257.75	4	255.25	255.00	0	7,732	0.00%
2023/04/19	4.2	255.33	0	0.00	254.00	4.2	7,858	0.05%
2023/04/18	0	0.00	0	264.50	263.00	0	7,907	0.00%
2023/04/17	1	260.50	0	263.00	264.50	1	8,079	0.01%
2023/04/14	1.2	261.30	0	0.00	263.00	1.2	8,253	0.01%
2023/04/13	1	264.00	0	273.00	264.00	1	8,265	0.01%
2023/04/12	0	0.00	1	274.00	274.50	-1	8,201	-0.01%
2023/04/11	0	0.00	0	278.00	274.00	0	8,246	0.00%
2023/04/10	0	272.00	0.2	273.83	275.50	-0.1	8,270	0.00%
2023/04/07	0	0.00	0	275.00	274.00	0	8,272	0.00%
2023/04/06	4	273.25	2	273.24	274.50	2	8,283	0.02%
2023/03/31	1	287.50	1	284.50	283.00	0	8,310	0.00%
2023/03/30	1	280.50	6.1	280.37	281.00	-5.1	8,315	-0.06%
2023/03/29	2	274.25	1	276.00	272.00	1	8,478	0.01%
2023/03/28	5	276.71	2	273.50	273.50	3	8,836	0.03%
2023/03/27	6	283.34	5	283.80	285.50	1	8,862	0.01%
2023/03/24	3	283.82	3.4	289.32	286.50	-0.4	9,014	0.00%
2023/03/23	11	276.41	8	278.88	280.50	3	8,871	0.03%
2023/03/22	3	277.14	2	276.25	275.50	1	8,921	0.01%
2023/03/21	1	268.00	2	270.00	269.00	-1	8,944	-0.01%
2023/03/20	0.1	262.75	0	0.00	262.50	0.1	8,933	0.00%
2023/03/17	2	263.25	3.2	262.34	261.00	-1.2	9,094	-0.01%
2023/03/16	2	262.00	2.1	259.03	259.00	-0.1	9,229	0.00%
2023/03/15	3.2	262.43	3	261.83	259.50	0.2	9,580	0.00%
2023/03/14	9	261.29	7	260.71	260.00	2	9,712	0.02%
2023/03/13	7	260.86	7.1	262.38	266.00	-0.1	9,889	0.00%
2023/03/10	9.2	264.71	10.1	262.32	260.00	-0.9	9,931	-0.01%
2023/03/09	6	266.91	8	267.50	266.50	-2	10,174	-0.02%
2023/03/08	2	258.73	3	259.33	263.00	-1	10,063	-0.01%
2023/03/07	3	257.50	2	258.75	258.50	1	10,084	0.01%
2023/03/06	4	263.36	2.1	261.24	261.00	2	10,128	0.02%
2023/03/03	3	258.67	7.1	260.29	259.00	-4	10,261	-0.04%
2023/03/02	5	248.50	4.1	250.14	250.50	0.9	10,165	0.01%
2023/03/01	1	235.50	1	233.50	240.50	0	10,116	0.00%
2023/02/24	1.3	237.39	2	240.00	235.00	-0.7	10,158	-0.01%
2023/02/22	2	242.75	4	240.75	240.00	-2	10,408	-0.02%
2023/02/21	0	0.00	2.1	244.50	247.00	-2.1	10,602	-0.02%
2023/02/20	2	247.00	3	246.17	244.00	-1	10,845	-0.01%
2023/02/17	3.3	246.15	1	245.00	245.50	2.3	11,153	0.02%
2023/02/16	3	246.67	1	244.00	247.50	2	11,793	0.02%
2023/02/15	3	238.33	3	238.33	244.00	0	11,900	0.00%
2023/02/14	4	237.75	5	240.10	238.50	-1	11,952	-0.01%
2023/02/13	3.1	235.82	5	234.30	233.00	-1.9	12,322	-0.02%
2023/02/10	2	238.50	0	0.00	237.00	2	12,572	0.02%
2023/02/09	1	241.50	1	242.50	243.00	0	12,694	0.00%
2023/02/08	5	244.90	1	244.50	244.00	4	12,976	0.03%
2023/02/07	2	241.00	2.1	242.80	244.00	-0.1	13,058	0.00%
2023/02/06	0	0.00	1	242.50	239.00	-1	13,207	-0.01%
2023/02/03	0	258.00	0	0.00	255.00	0	13,161	0.00%
2023/02/02	0	0.00	1	256.75	264.50	-1	13,207	-0.01%
2023/02/01	4	254.50	4.6	253.80	255.50	-0.6	13,225	0.00%
2023/01/31	1	245.50	3	244.50	243.00	-2	13,197	-0.02%
2023/01/30	5	242.70	26	243.54	246.00	-21	13,404	-0.16%
2023/01/17	1	233.00	3	233.33	234.50	-2	13,495	-0.01%
2023/01/16	1	235.00	3	233.17	233.00	-2	13,839	-0.01%
2023/01/13	16	232.91	7	234.50	230.00	9	14,000	0.06%
2023/01/12	2	233.50	1	236.50	232.00	1	14,152	0.01%
2023/01/11	23	237.07	22	235.70	234.00	1	14,447	0.01%
2023/01/10	9	233.06	8	235.69	236.50	1	14,660	0.01%
2023/01/09	25.1	232.65	19	233.47	236.00	6.1	14,843	0.04%
2023/01/06	7	225.21	10	226.05	227.50	-3	14,819	-0.02%
2023/01/05	3	221.33	0	0.00	219.50	3	14,815	0.02%
2023/01/04	4.2	228.89	2	222.75	223.00	2.2	14,728	0.02%
2023/01/03	0	231.00	0	0.00	233.00	0	14,662	0.00%
2022/12/30	1	230.50	0	0.00	227.00	1	14,732	0.01%
2022/12/29	3	229.67	7	229.14	231.00	-4	14,768	-0.03%
2022/12/28	1.5	234.67	2	234.25	231.50	-0.5	14,913	0.00%
2022/12/27	8	240.75	5	240.60	238.00	3	15,074	0.02%
2022/12/26	0	0.00	2	238.50	237.00	-2	15,149	-0.01%
2022/12/23	10	239.35	10	239.15	242.00	0	15,276	0.00%
2022/12/22	11	238.18	6	236.58	243.00	5	15,283	0.03%
2022/12/21	8	238.00	2	238.50	237.00	6	15,279	0.04%
2022/12/20	9.3	241.67	1.1	243.59	241.50	8.2	15,189	0.05%
2022/12/19	23	257.20	25	256.84	257.00	-2	14,930	-0.01%
2022/12/16	3.1	262.61	1	260.50	260.00	2.1	14,855	0.01%
2022/12/15	3	273.50	2	272.75	274.00	1	14,757	0.01%
2022/12/14	2	271.75	1	274.00	274.00	1	14,743	0.01%
2022/12/13	0.1	278.41	0	0.00	270.00	0.1	14,790	0.00%
2022/12/12	1	281.48	1	278.50	281.00	0	14,675	0.00%
2022/12/09	2	290.12	2	290.00	281.50	0	14,751	0.00%
2022/12/08	7	280.57	6	281.75	287.00	1	14,641	0.01%
2022/12/07	5.7	286.41	6.2	289.45	278.50	-0.5	14,622	0.00%
2022/12/06	4.3	308.60	5	309.40	304.50	-0.7	14,293	-0.01%
2022/12/05	9	306.11	7	310.21	310.50	2	14,155	0.01%
2022/12/02	3	287.83	5	291.20	295.50	-2	13,957	-0.01%
2022/12/01	6	285.67	7	286.07	286.50	-1	13,977	-0.01%
2022/11/30	4	268.75	3	269.00	269.50	1	13,656	0.01%
2022/11/29	3.1	267.23	3	267.67	267.00	0.1	13,768	0.00%
2022/11/28	2	271.50	1	269.00	273.00	1	13,889	0.01%
2022/11/25	3	273.83	3	273.33	271.00	0	14,066	0.00%
2022/11/24	2	267.25	6.2	266.93	270.00	-4.2	13,891	-0.03%
2022/11/23	13	260.19	2	262.25	259.00	11	13,814	0.08%
2022/11/22	3	260.00	3	261.50	262.00	0	13,857	0.00%
2022/11/21	5	261.70	7	260.07	261.00	-2	13,867	-0.01%
2022/11/18	12.3	260.04	7	263.79	258.00	5.3	13,855	0.04%
2022/11/17	4	270.36	1	267.00	267.50	3	13,777	0.02%
2022/11/16	5	269.20	4.2	266.32	272.50	0.8	13,810	0.01%
2022/11/15	6	265.00	8.2	264.51	270.50	-2.2	13,909	-0.02%
2022/11/14	12	260.92	11.3	261.89	263.00	0.7	13,834	0.00%
2022/11/11	0	0.00	3.1	256.50	256.50	-3.1	13,368	-0.02%
2022/11/10	5	232.50	4	233.25	233.50	1	13,309	0.01%
2022/11/09	5.7	229.94	10.1	231.73	234.50	-4.4	13,340	-0.03%
2022/11/08	5	223.20	11	221.00	219.00	-6	13,260	-0.05%
2022/11/07	11	216.86	2.1	214.86	214.50	8.9	13,156	0.07%
2022/11/04	8	212.88	6	214.17	217.00	2	13,147	0.02%
2022/11/03	3	215.83	1	217.00	217.00	2	12,958	0.02%
2022/11/02	1	208.50	4.5	215.56	217.50	-3.5	12,985	-0.03%
2022/11/01	6	209.25	3	209.17	208.50	3	12,849	0.02%
2022/10/31	2	212.00	3	211.83	211.50	-1	12,874	-0.01%
2022/10/28	7	209.57	8	208.69	208.50	-1	12,879	-0.01%
2022/10/27	3	202.50	1	203.00	207.00	2	12,750	0.02%
2022/10/26	32.1	206.52	39	199.79	199.50	-6.9	12,741	-0.05%
2022/10/25	23	209.93	20	207.70	207.00	3	12,665	0.02%
2022/10/24	31	203.92	33.1	209.30	207.50	-2.1	12,654	-0.02%
2022/10/21	32.1	201.42	30	196.87	195.00	2.1	12,710	0.02%
2022/10/20	6	198.33	2	196.75	199.50	4	12,735	0.03%
2022/10/19	4	206.50	6	207.67	205.00	-2	12,665	-0.02%
2022/10/18	8.4	199.30	26	200.77	201.00	-17.6	12,497	-0.14%
2022/10/17	3	189.83	3	192.50	195.00	0	12,474	0.00%
2022/10/14	2	190.00	2	192.50	195.50	0	12,509	0.00%
2022/10/13	1.4	183.79	0	0.00	178.00	1.4	12,619	0.01%
2022/10/12	2.1	189.47	4	189.13	189.00	-1.9	12,571	-0.02%
2022/10/11	11	187.96	13	189.46	187.50	-2	12,616	-0.02%
2022/10/07	2	204.50	2	204.50	204.00	0	12,604	0.00%
2022/10/06	3	205.00	2.3	200.87	207.00	0.7	12,628	0.01%
2022/10/05	24	202.23	13	200.96	200.50	11	12,668	0.09%
2022/10/04	6	195.42	4	196.75	198.00	2	12,570	0.02%
2022/10/03	1	183.50	2	183.25	188.50	-1	12,519	-0.01%
2022/09/30	2.1	188.04	1	179.00	189.00	1.1	12,630	0.01%
2022/09/29	2.1	189.71	0	0.00	186.00	2.1	12,684	0.02%
2022/09/28	0	189.50	0	190.50	187.00	0	12,715	0.00%
2022/09/27	1	194.50	0	0.00	200.00	1	12,759	0.01%
2022/09/26	2.7	197.12	0	0.00	193.00	2.7	12,737	0.02%
2022/09/23	0	206.00	0	0.00	205.00	0	12,722	0.00%
2022/09/22	0	0.00	2	208.00	207.00	-2	12,698	-0.02%
2022/09/21	0	216.50	0	216.00	216.00	0	12,641	0.00%
2022/09/20	1.1	219.85	1	216.02	220.50	0	12,644	0.00%
2022/09/19	1	223.08	0	0.00	222.00	1	12,513	0.01%
2022/09/16	0.2	225.21	1	226.00	221.50	-0.8	12,492	-0.01%
2022/09/15	4.1	230.01	4	230.00	228.00	0.1	12,403	0.00%
2022/09/14	14.3	227.46	1	228.00	229.50	13.3	12,408	0.11%
2022/09/13	2.1	247.74	4	245.25	240.00	-1.9	12,285	-0.02%
2022/09/12	6.1	249.07	4	246.88	246.50	2.1	12,262	0.02%
2022/09/08	1	243.44	2	241.75	242.00	-1	12,336	-0.01%
2022/09/07	1	242.98	1	241.00	242.00	0	12,397	0.00%
2022/09/06	1	249.00	2	252.00	250.50	-1	12,319	-0.01%
2022/09/05	24	249.04	22	249.82	247.50	2	12,305	0.02%
2022/09/02	4	248.62	5	247.00	243.00	-1	12,206	-0.01%
2022/09/01	5.1	248.55	0	0.00	244.50	5.1	12,032	0.04%
2022/08/30	1	267.50	2	267.50	267.50	-1	11,767	-0.01%
2022/08/29	4.3	261.12	4.1	262.12	266.50	0.2	11,715	0.00%
2022/08/26	4	281.50	5	281.90	278.00	-1	11,605	-0.01%
2022/08/25	3	274.00	1	275.00	276.00	2	11,562	0.02%
2022/08/24	4	270.63	3	269.67	270.00	1	11,603	0.01%
2022/08/23	2.2	279.84	1.1	284.05	274.00	1.1	11,453	0.01%
2022/08/22	5.3	295.43	4.3	296.29	288.00	1	11,245	0.01%
2022/08/19	5	286.50	4.1	292.40	295.00	0.9	10,925	0.01%
2022/08/18	2.1	269.72	2.1	271.21	281.50	0	10,763	0.00%
2022/08/17	1.2	282.07	3	279.33	278.00	-1.9	10,705	-0.02%
2022/08/16	3.1	281.12	21	278.07	277.00	-17.9	10,591	-0.17%
2022/08/15	5	275.70	5	280.50	282.00	0	10,432	0.00%
2022/08/12	0	0.00	1	264.00	261.50	-1	10,094	-0.01%
2022/08/11	26.1	255.00	4	255.00	254.00	22.1	9,930	0.22%
2022/08/10	3	251.17	35	249.63	245.50	-32	9,778	-0.33%
2022/08/09	2	250.00	2	250.25	249.00	0	9,654	0.00%
2022/08/05	2	245.50	2	242.50	244.00	0	9,468	0.00%
2022/08/04	9	234.83	6	238.58	234.50	3	9,353	0.03%
2022/08/03	0.1	235.00	0.3	236.50	234.00	-0.2	9,176	0.00%
2022/08/02	0	235.00	1	232.50	238.00	-1	9,128	-0.01%
2022/08/01	32	241.47	0	0.00	243.50	32	8,992	0.36%
2022/07/29	7	245.70	7	242.36	240.50	0	8,840	0.00%
2022/07/28	9	252.23	7	243.57	238.50	2	8,673	0.02%
2022/07/27	4	258.88	5	255.70	263.50	-1	8,248	-0.01%
2022/07/26	3	258.49	1	269.00	254.50	2	7,993	0.03%
2022/07/25	2	273.00	0	0.00	272.00	2	7,811	0.03%
2022/07/22	4	283.75	5.1	279.25	278.50	-1.1	7,679	-0.01%
2022/07/21	0	0.00	2	279.75	282.00	-2	7,498	-0.03%
2022/07/20	1.1	266.50	2	261.00	266.50	-1	7,230	-0.01%
2022/07/19	1	260.50	1	253.00	253.00	0	7,063	0.00%
2022/07/18	1	253.00	0	0.00	259.00	1	7,012	0.01%
2022/07/15	3.2	251.28	1	253.00	253.50	2.2	6,872	0.03%
2022/07/14	4	243.00	3	241.00	247.00	1	6,744	0.01%
2022/07/13	2	243.50	2	243.75	242.00	0	6,583	0.00%
2022/07/12	4	241.13	5	241.50	238.50	-1	6,465	-0.02%
2022/07/11	1	252.00	1	250.00	248.50	0	6,373	0.00%
2022/07/08	4	254.75	4	264.38	262.00	0	6,216	0.00%
2022/07/07	1.1	238.36	2	238.75	251.50	-0.9	5,992	-0.02%
2022/07/06	2	246.50	2	248.00	243.00	0	5,833	0.00%
2022/07/05	2	248.25	1	246.50	247.00	1	5,761	0.02%
2022/07/04	1.2	253.14	1	257.50	244.00	0.2	5,570	0.00%
2022/07/01	5.1	251.73	5	254.80	244.00	0.1	5,428	0.00%
2022/06/30	2	267.00	1	260.50	260.50	1	5,294	0.02%
2022/06/29	4.1	278.54	1	275.02	273.50	3.1	5,213	0.06%
2022/06/24	1	289.50	2	288.75	284.50	-1	5,038	-0.02%
2022/06/23	2	287.00	2	288.00	286.50	0	4,981	0.00%
2022/06/21	1	306.00	1	308.00	314.00	0	4,846	0.00%
2022/06/20	2	303.25	1	299.16	299.00	1	4,812	0.02%
2022/06/17	1	313.50	1	314.44	316.00	0	4,736	0.00%
2022/06/15	0.1	332.00	2	329.00	329.50	-1.9	4,489	-0.04%
2022/06/13	1	350.00	1	344.50	345.00	0	4,377	0.00%
2022/06/10	1.1	364.29	0	0.00	365.00	1.1	4,379	0.03%
2022/06/09	0.2	372.33	0	0.00	372.00	0.2	4,350	0.00%
2022/06/08	0	0.00	1	371.00	365.00	-1	4,333	-0.02%
2022/06/07	1	366.00	0	0.00	367.50	1	4,335	0.02%
2022/06/02	1	366.50	1	368.00	372.00	0	4,373	0.00%
2022/06/01	3.5	377.71	3	368.67	371.00	0.5	4,385	0.01%
2022/05/31	0	0.00	0.1	394.50	394.50	-0.1	4,295	0.00%
2022/05/30	3	394.50	2	391.75	395.00	1	4,324	0.02%
2022/05/26	3.2	373.94	3	379.33	368.00	0.2	4,372	0.00%
2022/05/25	4	370.87	2	373.75	381.00	2	4,314	0.05%
2022/05/24	0.1	389.00	0	0.00	380.00	0.1	4,219	0.00%
2022/05/19	0.1	407.50	0	0.00	407.50	0.1	4,241	0.00%
2022/05/18	1	415.00	1	413.00	414.00	0	4,263	0.00%
2022/05/16	0	0.00	1	410.50	401.00	-1	4,301	-0.02%
2022/05/11	1	394.00	0.1	401.00	391.00	0.9	4,229	0.02%
2022/05/10	1.1	394.09	1	400.00	404.00	0.1	4,228	0.00%
2022/05/09	0.1	399.50	0	0.00	395.00	0.1	4,273	0.00%
2022/05/06	1.1	398.69	1	398.50	401.50	0.1	4,351	0.00%
2022/05/05	0	0.00	1.2	420.25	418.00	-1.2	4,332	-0.03%
2022/04/27	1	396.28	1	395.50	409.00	0	4,415	0.00%
2022/04/26	2.1	418.33	1	403.00	406.00	1.1	4,382	0.03%
2022/04/25	1.4	413.90	1.1	417.05	406.50	0.3	4,401	0.01%
2022/04/22	0.1	440.95	0	0.00	434.50	0.1	4,379	0.00%
2022/04/21	2	461.02	2	463.50	462.50	0	4,380	0.00%
2022/04/20	1	454.50	2	457.75	458.50	-1	4,406	-0.02%
2022/04/18	0	0.00	0.1	443.00	440.50	-0.1	4,468	0.00%
2022/04/15	1.1	444.88	0	0.00	441.00	1.1	4,550	0.02%
2022/04/14	1.2	468.81	0	0.00	467.00	1.2	4,539	0.03%
2022/04/13	0.1	466.00	0	0.00	466.00	0.1	4,553	0.00%
2022/04/12	8.1	457.06	8	455.81	454.00	0.1	4,575	0.00%
2022/04/11	1.1	473.38	1.1	458.05	455.00	-0.1	4,551	0.00%
2022/04/08	0.1	503.73	0	0.00	498.00	0.1	4,520	0.00%
2022/04/07	1.2	523.29	1	511.00	509.00	0.2	4,488	0.00%
2022/04/06	0.1	513.71	0	0.00	516.00	0.1	4,446	0.00%
2022/04/01	0.3	515.09	0	0.00	526.00	0.3	4,428	0.01%
2022/03/31	0.2	524.22	0	0.00	524.00	0.2	4,442	0.01%
2022/03/30	0	0.00	2	537.00	537.00	-2	4,433	-0.05%
2022/03/29	0	515.00	0	0.00	522.00	0	4,437	0.00%
2022/03/28	0.1	511.56	0	0.00	511.00	0.1	4,429	0.00%
2022/03/25	0	523.00	1	522.00	518.00	-1	4,437	-0.02%
2022/03/24	1	509.01	1.1	512.91	508.00	-0.1	4,422	0.00%
2022/03/22	0	0.00	1	490.00	490.00	-1	4,435	-0.02%
2022/03/18	2.1	480.52	1	479.00	480.50	1.1	4,509	0.02%
2022/03/17	0	0.00	3.1	484.68	489.50	-3.1	4,508	-0.07%
2022/03/16	0.1	457.50	1	471.50	460.00	-0.9	4,481	-0.02%
2022/03/15	0.2	461.31	0	468.00	458.50	0.2	4,464	0.00%
2022/03/14	1	483.50	0	0.00	485.00	1	4,419	0.02%
2022/03/11	1	485.51	1	500.00	489.00	0	4,433	0.00%
2022/03/09	1	481.50	2.1	485.24	486.50	-1.1	4,471	-0.03%
2022/03/08	1.1	489.49	0	0.00	475.50	1.1	4,524	0.02%
2022/03/07	4.1	500.02	0	0.00	494.50	4.1	4,516	0.09%
2022/03/04	3	533.37	4	542.50	547.00	-1	4,550	-0.02%
2022/03/03	4.1	552.65	2	539.00	535.00	2.1	4,564	0.05%
2022/03/02	0	544.67	0.1	536.00	548.00	-0.1	4,631	0.00%
2022/03/01	1.1	556.69	3.4	541.58	539.00	-2.4	4,670	-0.05%
2022/02/25	5	529.40	5	529.19	524.00	0	4,634	0.00%
2022/02/24	3.2	519.29	2.2	525.45	512.00	1	4,608	0.02%
2022/02/23	2	527.00	3	527.33	529.00	-1	4,578	-0.02%
2022/02/22	2.7	521.88	1	522.00	521.00	1.7	4,598	0.04%
2022/02/21	2	539.50	2	539.50	533.00	0	4,628	0.00%
2022/02/18	2	528.50	1	534.00	536.00	1	4,626	0.02%
2022/02/17	2.2	526.18	4	526.50	525.00	-1.8	4,648	-0.04%
2022/02/16	0	0.00	2	527.00	528.00	-2	4,739	-0.04%
2022/02/15	2	505.00	2	507.00	502.00	0	4,807	0.00%
2022/02/14	1.1	501.55	0	0.00	496.00	1.1	4,926	0.02%
2022/02/11	2	515.50	0	0.00	514.00	2	5,001	0.04%
2022/02/10	1	516.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	3	513.00	3.1	514.79	526.00	-0.1	5,105	0.00%
2022/02/08	8	501.75	8	504.94	506.00	0	5,149	0.00%
2022/01/26	1.1	478.46	1	478.50	472.00	0.1	5,269	0.00%
2022/01/25	2.1	484.60	2	480.75	477.00	0.1	5,410	0.00%
2022/01/24	2	487.24	2	492.50	496.00	0	5,518	0.00%
2022/01/21	0.2	499.38	0.1	494.50	490.50	0.1	5,596	0.00%
2022/01/20	1	514.99	1	521.00	526.00	0	5,627	0.00%
2022/01/19	4.1	526.87	2	523.50	519.00	2.1	5,821	0.04%
2022/01/18	2	545.00	3.1	545.95	545.00	-1.1	5,860	-0.02%
2022/01/17	3.3	528.39	3	529.00	528.00	0.3	5,876	0.01%
2022/01/14	0.1	510.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/11	0	509.00	0	0.00	509.00	0	6,285	0.00%
2022/01/10	2.3	534.85	0	0.00	517.00	2.3	6,323	0.04%
2022/01/07	1	562.93	0	0.00	558.00	1	6,329	0.02%
2022/01/06	2.1	576.54	0	0.00	573.00	2.1	6,406	0.03%
2022/01/05	0	0.00	1	585.00	589.00	-1	6,501	-0.02%
2022/01/04	1.5	586.33	0	0.00	585.00	1.5	6,518	0.02%
2022/01/03	2	584.00	3	586.33	583.00	-1	6,579	-0.02%
2021/12/24	0.1	570.83	0	0.00	567.00	0.1	7,055	0.00%
2021/12/23	1	585.00	1	586.00	573.00	0	7,209	0.00%
2021/12/17	0	565.00	0	0.00	565.00	0	7,547	0.00%
2021/12/16	1	579.98	0	0.00	572.00	1	7,602	0.01%
2021/12/15	0	0.00	2.1	570.07	575.00	-2.1	7,603	-0.03%
2021/12/14	3.1	555.42	0	0.00	556.00	3.1	7,611	0.04%
2021/12/13	0	0.00	0.1	575.00	574.00	-0.1	7,668	0.00%
2021/12/10	3.1	573.74	0.1	576.63	572.00	3.1	7,717	0.04%
2021/12/09	0.1	587.00	0.1	590.00	586.00	0	7,738	0.00%
2021/12/08	1	595.00	3	598.67	585.00	-2	7,744	-0.03%
2021/12/07	1	582.05	1	591.00	586.00	0	7,757	0.00%
2021/12/06	4	585.78	1	584.00	581.00	3	7,771	0.04%
2021/12/02	3.1	603.64	3	599.67	590.00	0.1	7,958	0.00%
2021/12/01	8.2	619.94	8.1	609.79	608.00	0.1	8,101	0.00%
2021/11/30	1.1	612.11	4	616.00	626.00	-2.9	8,105	-0.04%
2021/11/29	2	582.50	1	589.00	584.00	1	8,059	0.01%
2021/11/26	4.1	584.91	4	587.00	585.00	0.1	8,084	0.00%
2021/11/25	2	578.00	0	0.00	579.00	2	8,020	0.02%
2021/11/24	1	568.00	2	576.00	566.00	-1	8,127	-0.01%
2021/11/19	0	548.00	1	551.00	548.00	-1	8,432	-0.01%
2021/11/18	0	552.00	0	556.00	548.00	0	8,499	0.00%
2021/11/16	2	558.52	1	555.00	561.00	1	8,574	0.01%
2021/11/15	3	573.65	4	571.50	562.00	-1	8,567	-0.01%
2021/11/12	9	580.89	11	578.36	574.00	-2	8,598	-0.02%
2021/11/11	2	565.55	2	568.50	576.00	0	8,569	0.00%
2021/11/10	6	548.17	1	540.00	555.00	5	8,532	0.06%
2021/11/09	3	544.33	3	546.33	542.00	0	8,549	0.00%
2021/11/08	5.1	538.81	5.1	541.55	536.00	-0.1	8,522	0.00%
2021/11/05	6.1	544.44	7.3	537.55	558.00	-1.2	8,506	-0.01%
2021/11/04	4	542.50	3	537.67	535.00	1	8,427	0.01%
2021/11/03	4.1	518.94	4	521.75	530.00	0.1	8,376	0.00%
2021/11/02	8	528.75	8.1	532.44	526.00	-0.1	8,331	0.00%
2021/11/01	8.1	515.19	7.1	518.11	514.00	1	8,267	0.01%
2021/10/29	11	480.50	12	480.87	490.50	-1	8,313	-0.01%
2021/10/28	5	465.20	5	468.00	465.50	0	8,216	0.00%
2021/10/27	11	466.41	12	468.88	470.50	-1	8,151	-0.01%
2021/10/26	4	452.25	5	454.60	440.50	-1	7,978	-0.01%
2021/10/25	34	443.18	33	439.00	442.00	1	8,045	0.01%
2021/10/22	36	442.29	36.2	443.02	440.50	-0.2	8,096	0.00%
2021/10/21	29.3	431.77	29	449.97	430.00	0.3	8,048	0.00%
2021/10/20	10.1	449.77	10.1	452.26	456.50	-0.1	8,036	0.00%
2021/10/19	13.1	440.92	15.1	450.25	450.50	-2	7,971	-0.03%
2021/10/18	5	414.10	5	414.30	412.00	0	7,845	0.00%
2021/10/15	1	403.00	3	409.17	413.50	-2	7,803	-0.03%
2021/10/14	3	404.00	2	390.00	392.50	1	7,727	0.01%
2021/10/13	2.1	397.99	3	412.67	393.00	-0.9	7,675	-0.01%
2021/10/12	3.1	430.50	3	424.33	418.50	0.1	7,620	0.00%
2021/10/08	5	435.09	4	428.38	430.00	1	7,639	0.01%
2021/10/07	4	425.38	5	433.10	431.00	-1	7,595	-0.01%
2021/10/06	5.1	415.43	3	423.33	407.00	2.1	7,534	0.03%
2021/10/05	3	418.00	3	422.17	425.00	0	7,507	0.00%
2021/10/04	2.1	415.75	1	424.00	401.50	1.1	7,422	0.01%
2021/10/01	4	424.75	4	427.88	423.00	0	7,494	0.00%
2021/09/30	3	438.50	4	436.50	435.00	-1	7,545	-0.01%
2021/09/29	4.2	423.12	2	449.00	419.00	2.2	7,446	0.03%
2021/09/28	3	462.55	2.1	445.54	463.00	1	7,375	0.01%
2021/09/27	6	467.67	6	470.67	461.00	0	7,334	0.00%
2021/09/24	5	470.10	5	474.80	473.00	0	7,293	0.00%
2021/09/23	3	463.83	3	466.00	469.50	0	7,221	0.00%
2021/09/22	1	443.60	1	451.50	443.00	0	7,174	0.00%
2021/09/17	4	455.00	10	450.55	460.00	-6	7,178	-0.08%
2021/09/16	2	457.00	2	456.75	449.00	0	7,207	0.00%
2021/09/15	8	446.13	1	438.50	448.50	7	7,272	0.10%
2021/09/14	0	0.00	1	440.00	444.00	-1	7,355	-0.01%
2021/09/13	2	432.25	2	427.25	434.00	0	7,539	0.00%
2021/09/10	1	426.50	2	425.77	433.00	-1	7,642	-0.01%
2021/09/09	2.1	417.51	2.1	419.19	420.50	0	7,689	0.00%
2021/09/08	9	417.28	10.1	418.61	410.00	-1.1	7,719	-0.01%
2021/09/07	21	438.19	21	440.74	438.50	0	7,636	0.00%
2021/09/06	1	444.50	3	442.88	453.50	-2	7,514	-0.03%
2021/09/03	2	423.75	3	426.82	427.00	-1	7,378	-0.01%
2021/09/02	4	423.13	4	424.50	413.00	0	7,455	0.00%
2021/09/01	3	423.33	2	426.50	426.00	1	7,564	0.01%
2021/08/31	1	419.00	1.1	418.32	421.50	-0.1	7,632	0.00%
2021/08/30	5	421.80	7.1	417.63	420.50	-2.1	7,856	-0.03%
2021/08/27	3	390.33	6	400.85	413.00	-3	7,882	-0.04%
2021/08/26	6	381.67	5	380.80	379.50	1	7,929	0.01%
2021/08/25	3	379.33	2.1	383.05	387.50	0.9	7,950	0.01%
2021/08/24	3	376.64	1	369.50	369.50	2	7,916	0.03%
2021/08/23	3	381.00	3	378.83	387.00	0	8,053	0.00%
2021/08/20	3	363.00	1	369.96	365.00	2	8,070	0.02%
2021/08/19	3.1	363.68	4.1	363.70	360.00	-1	8,102	-0.01%
2021/08/18	1.2	358.60	1	365.00	373.50	0.2	8,165	0.00%
2021/08/17	2.3	367.41	3	370.83	352.00	-0.7	8,221	-0.01%
2021/08/16	2	382.16	1	366.50	375.50	1	8,285	0.01%
2021/08/13	3.1	388.53	1	381.00	380.00	2.1	8,408	0.02%
2021/08/12	1.2	391.08	2	393.00	400.50	-0.8	8,396	-0.01%
2021/08/11	2.2	393.88	3	389.83	385.00	-0.9	8,478	-0.01%
2021/08/09	5	412.30	4	405.50	402.50	1	9,021	0.01%
2021/08/06	1	414.00	2.1	410.61	416.00	-1.1	9,206	-0.01%
2021/08/05	4	409.88	6	413.08	414.50	-2	9,399	-0.02%
2021/08/04	3	410.67	1	398.00	396.00	2	9,662	0.02%
2021/08/03	1	394.50	1	405.50	405.50	0	9,629	0.00%
2021/08/02	1	390.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	1	400.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	0	0.00	2	411.50	416.00	-2	9,932	-0.02%
2021/07/28	1	380.00	1	385.50	383.50	0	9,954	0.00%
2021/07/26	2.1	382.80	1	385.00	385.50	1.1	10,058	0.01%
2021/07/23	3	399.36	3	419.77	391.50	0	10,051	0.00%
2021/07/22	1	422.00	1	425.00	427.50	0	10,131	0.00%
2021/07/21	1	409.51	0	0.00	409.00	1	10,227	0.01%
2021/07/20	1	423.00	1	426.50	418.50	0	10,396	0.00%
2021/07/19	1	422.50	1	424.50	420.00	0	10,432	0.00%
2021/07/16	6	433.50	6	416.79	436.00	0	10,488	0.00%
2021/07/15	1	421.00	1	421.50	419.50	0	10,505	0.00%
2021/07/14	1	434.00	0	0.00	434.00	1	10,527	0.01%
2021/07/12	0	0.00	0.1	423.00	428.00	-0.1	10,654	0.00%
2021/07/08	0	0.00	1	438.00	419.00	-1	10,861	-0.01%
2021/07/07	0	0.00	1	425.00	424.50	-1	10,779	-0.01%
2021/07/06	4	405.25	5	405.50	407.50	-1	10,703	-0.01%
2021/07/05	1	403.00	1	404.50	406.00	0	10,729	0.00%
2021/07/02	0	0.00	0.1	388.50	391.50	-0.1	10,733	0.00%
2021/07/01	1	380.04	0	0.00	379.00	1	10,827	0.01%
2021/06/30	1	384.50	1	389.00	389.50	0	10,896	0.00%
2021/06/29	2	389.75	2	390.75	389.00	0	11,072	0.00%
2021/06/28	8	389.88	7	389.71	387.50	1	11,215	0.01%
2021/06/25	17.1	400.93	15	395.67	393.00	2.1	11,430	0.02%
2021/06/24	24	402.69	24	408.33	402.50	0	11,444	0.00%
2021/06/23	6	394.58	6	393.92	394.00	0	11,434	0.00%
2021/06/22	17	376.50	18.1	376.80	387.00	-1.1	11,496	-0.01%
2021/06/21	16	365.53	16	359.28	358.50	0	11,504	0.00%
2021/06/18	3	362.00	5	358.51	359.50	-2	11,641	-0.02%
2021/06/17	2	352.50	2	347.00	354.50	0	11,625	0.00%
2021/06/16	3	344.00	6	343.92	340.50	-3	11,770	-0.03%
2021/06/11	1	357.50	1	347.00	345.50	0	12,086	0.00%
2021/06/10	3	351.68	3	353.72	348.50	0	12,066	0.00%
2021/06/09	12	356.58	11	358.41	361.50	1	12,014	0.01%
2021/06/08	4	355.50	6	356.75	350.00	-2	12,086	-0.02%
2021/06/07	8	346.75	12.1	351.21	352.00	-4.1	12,149	-0.03%
2021/06/04	5	338.21	5.2	341.26	341.00	-0.1	12,164	0.00%
2021/06/03	7	330.79	4	333.38	335.50	3	12,286	0.02%
2021/06/02	4	327.63	3	324.50	319.50	1	12,406	0.01%
2021/06/01	5	331.20	6	329.42	326.00	-1	12,809	-0.01%
2021/05/31	6	321.83	4	331.50	330.50	2	12,903	0.02%
2021/05/28	9	321.94	9	315.22	313.00	0	12,973	0.00%
2021/05/27	3.1	315.02	6	310.83	318.00	-3	13,120	-0.02%
2021/05/26	12	320.46	11	320.09	318.00	1	13,659	0.01%
2021/05/25	8	329.44	7	327.57	323.00	1	13,888	0.01%
2021/05/24	4	317.75	1	316.00	322.50	3	14,179	0.02%
2021/05/21	5	308.80	6	310.58	315.00	-1	14,241	-0.01%
2021/05/20	0.1	294.36	1	292.00	292.00	-0.9	14,242	-0.01%
2021/05/19	4.2	310.16	4	308.13	303.50	0.2	14,320	0.00%
2021/05/18	19	311.29	19.2	311.00	310.00	-0.2	14,420	0.00%
2021/05/17	15	297.00	19	292.26	302.00	-4	14,416	-0.03%
2021/05/14	15	294.97	15	297.57	290.00	0	14,577	0.00%
2021/05/13	6.1	281.36	8	278.44	283.50	-1.9	14,722	-0.01%
2021/05/12	3	271.67	3	268.17	268.50	0	14,720	0.00%
2021/05/11	4	292.63	2	289.74	279.50	2	14,604	0.01%
2021/05/10	5	318.96	3	309.00	307.00	2	14,629	0.01%
2021/05/07	6.1	310.75	10	310.90	318.00	-3.9	14,693	-0.03%
2021/05/06	8	303.31	8.1	303.30	305.00	-0.1	14,811	0.00%
2021/05/05	8.1	303.83	5	307.50	289.00	3.1	14,962	0.02%
2021/05/04	6	308.00	6	308.50	308.00	0	15,155	0.00%
2021/05/03	2	301.50	0	0.00	298.50	2	15,361	0.01%
2021/04/29	1	315.00	3.1	315.03	318.50	-2.1	15,576	-0.01%
2021/04/28	5	321.60	5.5	315.73	316.00	-0.5	15,722	0.00%
2021/04/27	0	303.00	0	0.00	307.50	0	15,651	0.00%
2021/04/26	2.1	311.63	0	0.00	305.50	2.1	15,604	0.01%
2021/04/23	4	323.50	3	323.50	324.50	1	15,471	0.01%
2021/04/22	3	320.67	3	326.00	315.50	0	15,551	0.00%
2021/04/21	0.1	319.00	0	0.00	316.00	0.1	15,609	0.00%
2021/04/19	0.1	327.77	7	330.00	319.50	-6.9	15,976	-0.04%
2021/04/16	1	336.96	0	0.00	332.50	1	16,094	0.01%
2021/04/15	7	329.00	8	332.88	341.50	-1	16,156	-0.01%
2021/04/14	1	318.00	2.1	320.09	315.50	-1.1	16,343	-0.01%
2021/04/13	2	325.50	1	325.50	320.00	1	16,600	0.01%
2021/04/12	1	323.50	0	0.00	323.00	1	17,156	0.01%
2021/04/09	6	340.17	0	0.00	334.50	6	17,408	0.03%
2021/04/08	2.1	334.19	2	333.50	332.50	0.1	17,517	0.00%
2021/04/07	13.1	341.76	13	349.88	340.50	0.1	17,676	0.00%
2021/04/06	13	351.15	13	355.50	351.00	0	17,697	0.00%
2021/04/01	24	351.19	24	360.31	351.50	0	17,728	0.00%
2021/03/31	6	350.59	5	351.40	354.00	1	17,659	0.01%
2021/03/30	2	345.75	4	349.50	356.00	-2	17,607	-0.01%
2021/03/29	2	334.75	1	333.50	332.00	1	17,594	0.01%
2021/03/26	1	327.00	2	331.00	335.50	-1	17,648	-0.01%
2021/03/25	5	334.00	9	326.67	318.00	-4	17,696	-0.02%
2021/03/24	5	319.40	9.1	324.53	326.00	-4.1	17,729	-0.02%
2021/03/23	6	320.50	8	322.24	305.50	-2	17,862	-0.01%
2021/03/22	1	306.00	2.1	304.05	306.50	-1.1	17,897	-0.01%
2021/03/19	5	304.80	1	300.50	307.00	4	18,207	0.02%
2021/03/18	20	311.50	14.4	310.35	312.50	5.6	18,415	0.03%
2021/03/17	3	297.83	4	298.75	299.00	-1	19,046	-0.01%
2021/03/16	0	0.00	1	296.00	293.50	-1	19,039	-0.01%
2021/03/15	1	295.50	1	295.00	296.00	0	19,156	0.00%
2021/03/12	5	294.70	6	297.83	292.00	-1	19,332	-0.01%
2021/03/11	1	289.00	3	287.67	293.00	-2	19,290	-0.01%
2021/03/10	10.2	281.28	11	283.09	283.50	-0.8	19,312	0.00%
2021/03/09	13	279.23	13	277.04	273.50	0	19,378	0.00%
2021/03/08	16	293.50	12.2	296.03	279.50	3.9	19,323	0.02%
2021/03/05	15	289.70	14	288.53	295.00	1	19,253	0.01%
2021/03/04	4	282.25	3	278.67	278.50	1	19,494	0.01%
2021/03/03	2.1	279.80	1	281.00	280.50	1	20,089	0.01%
2021/03/02	2.3	304.11	4	309.13	291.00	-1.8	20,206	-0.01%
2021/02/26	5.2	306.14	6	304.92	299.00	-0.8	20,621	0.00%
2021/02/25	7.1	308.74	4	311.50	306.00	3.1	20,571	0.02%
2021/02/24	6	307.08	8.1	302.21	295.00	-2.1	20,482	-0.01%
2021/02/23	4	287.00	2.3	290.05	286.00	1.7	20,111	0.01%
2021/02/22	12.3	298.09	10	300.80	294.50	2.3	20,077	0.01%
2021/02/19	6	292.17	6	291.17	290.00	0	20,068	0.00%
2021/02/18	9.1	287.40	13	287.81	288.00	-3.9	20,471	-0.02%
2021/02/17	36	284.51	34.1	285.02	286.50	1.9	20,394	0.01%
2021/02/05	48.1	265.77	51	256.85	265.00	-2.9	20,323	-0.01%
2021/02/04	38	250.87	40.2	249.00	254.00	-2.2	20,022	-0.01%
2021/02/03	38	243.16	40	248.93	243.50	-2	19,998	-0.01%
2021/02/02	31	243.45	29	238.84	246.00	2	20,266	0.01%
2021/02/01	35.2	232.96	35	225.73	233.00	0.2	20,194	0.00%
2021/01/29	32	234.33	31.1	236.12	226.00	0.9	20,282	0.00%
2021/01/28	36.5	235.68	35	235.49	236.00	1.5	20,453	0.01%
2021/01/27	4	242.13	1	244.50	248.00	3	20,900	0.01%
2021/01/26	0	0.00	6	242.67	238.00	-6	20,689	-0.03%
2021/01/25	10	238.03	5.3	238.47	233.50	4.7	20,465	0.02%
2021/01/22	3	245.83	7	247.79	253.50	-4	20,285	-0.02%
2021/01/21	1.3	230.00	0	0.00	230.50	1.3	20,632	0.01%
2021/01/20	0	0.00	1	222.00	216.50	-1	20,912	0.00%
2021/01/19	2	221.50	0.2	220.50	221.00	1.8	20,942	0.01%
2021/01/18	1	221.00	1	217.00	223.00	0	20,942	0.00%
2021/01/15	3	220.50	6	221.75	219.00	-3	21,070	-0.01%
2021/01/14	1	224.00	9	222.94	224.00	-8	21,183	-0.04%
2021/01/13	9	224.00	8	224.75	220.00	1	21,377	0.00%
2021/01/12	2	220.50	4	219.38	222.00	-2	21,255	-0.01%
2021/01/11	3	219.17	5	218.10	221.00	-2	21,231	-0.01%
2021/01/08	12	215.92	14	212.78	216.00	-2	21,161	-0.01%
2021/01/07	24	213.96	22	212.10	212.50	2	21,266	0.01%
2021/01/06	10	211.98	10	208.45	205.50	0	21,103	0.00%
2021/01/05	51.1	209.20	36	205.19	209.00	15.1	20,767	0.07%
2021/01/04	12	188.17	12	191.83	200.00	0	20,315	0.00%
2020/12/31	3	181.50	7	181.71	182.00	-4	20,417	-0.02%
2020/12/30	7	177.29	6	177.92	178.00	1	20,352	0.00%
2020/12/29	1	174.50	4	175.00	175.00	-3	20,296	-0.01%
2020/12/25	1	171.50	0	0.00	168.50	1	20,484	0.00%
2020/12/24	4	173.38	0	0.00	171.50	4	20,704	0.02%
2020/12/23	2	174.00	4	175.75	176.50	-2	21,025	-0.01%
2020/12/22	46	170.36	45	172.12	170.00	1	21,244	0.00%
2020/12/21	13	175.15	13	170.46	177.00	0	21,463	0.00%
2020/12/18	2	173.50	0	0.00	173.00	2	21,402	0.01%
2020/12/17	8	179.44	8	176.31	176.50	0	21,487	0.00%
2020/12/16	6	178.58	4	177.50	176.50	2	21,308	0.01%
2020/12/15	11	177.09	10	176.00	174.50	1	21,169	0.00%
2020/12/14	6	182.42	9	184.00	186.00	-3	21,176	-0.01%
2020/12/11	21	185.05	22	181.80	173.50	-1	21,227	0.00%
2020/12/09	4	179.50	1	175.50	177.00	3	20,964	0.01%
2020/12/08	4	175.13	4	176.25	180.00	0	21,114	0.00%
2020/12/07	8	176.50	8	174.19	172.50	0	21,181	0.00%
2020/12/04	2	168.75	4	171.63	169.50	-2	21,257	-0.01%
2020/12/03	4	169.63	4	168.00	172.00	0	21,423	0.00%
2020/12/02	2	178.50	4	178.63	177.50	-2	21,593	-0.01%
2020/12/01	7	175.57	6	175.83	175.00	1	21,832	0.00%
2020/11/30	14	178.04	16	178.38	181.00	-2	22,146	-0.01%
2020/11/27	25	170.90	17	169.79	171.00	8	22,106	0.04%
2020/11/26	15	158.03	17	160.79	165.00	-2	21,958	-0.01%
2020/11/25	17	154.88	18	153.89	150.00	-1	21,831	0.00%
2020/11/24	15	147.30	21	149.57	152.50	-6	21,510	-0.03%
2020/11/23	10	141.40	15	140.20	139.00	-5	21,122	-0.02%
2020/11/20	37	136.62	39	137.28	138.00	-2	21,154	-0.01%
2020/11/19	11	137.18	6	136.50	136.50	5	21,594	0.02%
2020/11/18	4	141.25	1	141.00	140.50	3	22,024	0.01%
2020/11/17	15	142.87	24	142.44	144.00	-9	22,546	-0.04%
2020/11/16	6	134.42	13	135.27	134.50	-7	22,619	-0.03%
2020/11/13	5	131.90	3	133.67	133.50	2	23,023	0.01%
2020/11/12	9	131.06	21	132.21	133.00	-12	23,372	-0.05%
2020/11/11	14	131.54	8	131.13	130.00	6	24,230	0.02%
2020/11/10	7	129.86	7	129.86	131.00	0	24,580	0.00%
2020/11/09	6	127.33	19	127.53	125.50	-13	24,922	-0.05%
2020/11/06	12	129.00	8	127.81	126.50	4	25,163	0.02%
2020/11/05	5	126.90	13	127.54	127.50	-8	25,319	-0.03%
2020/11/04	22	123.66	35	124.90	125.50	-13	25,317	-0.05%
2020/11/03	0	0.00	1	118.00	118.00	-1	24,845	0.00%
2020/11/02	5	114.30	4	116.00	116.50	1	25,018	0.00%
2020/10/30	3	115.00	2	115.25	115.50	1	25,649	0.00%
2020/10/29	21	111.02	28	112.21	114.50	-7	25,690	-0.03%
2020/10/28	29	114.21	13	111.04	111.00	16	25,271	0.06%
2020/10/27	5	117.00	0	0.00	121.00	5	24,968	0.02%
2020/10/26	2	119.00	2	119.00	119.00	0	25,251	0.00%
2020/10/23	3	120.17	11	119.27	121.00	-8	25,337	-0.03%
2020/10/22	9	121.39	4	121.25	121.50	5	25,415	0.02%
2020/10/21	20	129.23	12	127.25	125.50	8	25,266	0.03%
2020/10/20	0	0.00	1	130.00	130.00	-1	25,065	0.00%
2020/10/19	3	127.00	3	128.83	126.50	0	25,132	0.00%
2020/10/16	12	127.92	3	127.50	124.50	9	25,702	0.04%
2020/10/15	2	128.25	5	130.70	128.00	-3	25,721	-0.01%
2020/10/14	5	127.20	2	126.50	127.50	3	25,500	0.01%
2020/10/12	0	0.00	4	125.13	124.50	-4	25,464	-0.02%
2020/10/08	14	126.14	20	126.68	127.00	-6	25,504	-0.02%
2020/10/06	1	122.00	36	120.32	121.50	-35	25,325	-0.14%
2020/10/05	18	119.50	14	118.25	119.50	4	25,291	0.02%
2020/09/30	25	116.58	6	116.58	118.00	19	25,190	0.08%
2020/09/29	20	118.10	8	118.50	116.00	12	25,088	0.05%
2020/09/28	11	120.05	18	120.00	120.50	-7	24,889	-0.03%
2020/09/25	17	115.76	5	114.70	113.00	12	24,582	0.05%
2020/09/24	13	119.92	2	124.50	119.50	11	24,484	0.04%
2020/09/23	1	127.00	2	127.50	128.00	-1	24,310	0.00%
2020/09/22	16	130.47	15	130.27	127.00	1	24,831	0.00%
2020/09/21	19	132.68	9	132.22	130.00	10	24,943	0.04%
2020/09/18	1	134.00	5	134.10	134.50	-4	24,915	-0.02%
2020/09/17	11	135.18	11	135.18	136.00	0	24,892	0.00%
2020/09/16	5	133.60	37	132.55	133.00	-32	24,713	-0.13%
2020/09/15	17	130.03	23	131.91	129.50	-6	24,499	-0.02%
2020/09/14	32	126.34	3	126.00	125.50	29	24,093	0.12%
2020/09/11	4	124.38	5	123.70	123.00	-1	24,262	0.00%
2020/09/10	16	128.88	7	128.07	126.00	9	24,201	0.04%
2020/09/09	5	128.60	7	129.14	132.00	-2	24,286	-0.01%
2020/09/08	27	131.85	27	130.04	128.00	0	24,190	0.00%
2020/09/07	21	132.90	11	129.86	126.50	10	24,242	0.04%
2020/09/04	10	138.00	10	136.50	136.50	0	24,763	0.00%
2020/09/03	24	137.81	29	139.10	138.00	-5	25,002	-0.02%
2020/09/02	8	133.44	7	132.21	131.00	1	24,461	0.00%
2020/09/01	14	126.64	21	127.62	132.50	-7	23,928	-0.03%
2020/08/31	9	122.22	8	123.69	120.50	1	23,549	0.00%
2020/08/28	12	124.79	12	124.54	123.00	0	23,383	0.00%
2020/08/27	5	131.10	4	129.75	129.00	1	23,254	0.00%
2020/08/26	11	130.95	7	130.93	131.00	4	23,598	0.02%
2020/08/25	17	130.09	14	129.89	129.00	3	23,887	0.01%
2020/08/24	13	133.23	3	129.67	132.00	10	23,450	0.04%
2020/08/21	15	135.27	19	136.87	140.50	-4	23,067	-0.02%
2020/08/20	11	135.73	11	135.41	128.00	0	22,561	0.00%
2020/08/19	19	142.08	16	142.59	142.00	3	22,319	0.01%
2020/08/18	23	140.20	23	139.59	138.50	0	22,087	0.00%
2020/08/17	27	141.59	30	142.68	138.50	-3	22,089	-0.01%
2020/08/14	11	137.50	20	139.63	144.00	-9	21,462	-0.04%
2020/08/13	8	137.38	5	135.50	131.00	3	21,254	0.01%
2020/08/12	8	127.69	10	126.30	129.00	-2	21,126	-0.01%
2020/08/11	14	117.75	9	117.17	117.50	5	20,834	0.02%
2020/08/10	4	118.00	5	119.10	120.00	-1	20,473	0.00%
2020/08/07	10	115.25	4	116.25	113.50	6	20,183	0.03%
2020/08/06	8	117.44	8	117.25	118.50	0	20,065	0.00%
2020/08/05	19	115.47	20	116.15	116.00	-1	19,961	-0.01%
2020/08/04	5	107.00	11	109.45	111.50	-6	19,411	-0.03%
2020/08/03	1	102.00	1	103.50	101.50	0	19,281	0.00%
2020/07/31	4	100.33	5	99.98	100.00	-1	19,193	-0.01%
2020/07/30	24	99.68	30	99.33	100.00	-6	19,020	-0.03%
2020/07/29	12	95.13	12	94.68	94.60	0	18,671	0.00%
2020/07/28	9	97.58	15	97.64	96.10	-6	18,568	-0.03%
2020/07/27	1	94.50	1	92.80	94.40	0	18,413	0.00%
2020/07/24	11	93.07	1	92.60	92.30	10	18,529	0.05%
2020/07/23	16	97.13	2	96.50	96.00	14	18,691	0.07%
2020/07/22	6	93.20	6	93.62	96.50	0	18,608	0.00%
2020/07/21	0	0.00	12	89.39	89.80	-12	17,942	-0.07%
2020/07/20	2	80.25	2	80.25	81.70	0	18,263	0.00%
2020/07/17	3	80.23	0	0.00	79.80	3	18,346	0.02%
2020/07/16	0	0.00	1	82.60	81.80	-1	18,413	-0.01%
2020/07/15	3	81.03	4	81.60	80.50	-1	18,412	-0.01%
2020/07/14	16	80.24	12	79.10	79.00	4	18,485	0.02%
2020/07/13	9	81.00	6	82.00	82.70	3	18,653	0.02%
2020/07/10	8	82.64	5	83.20	82.70	3	18,846	0.02%
2020/07/09	11	86.71	6	86.32	86.10	5	19,015	0.03%
2020/07/08	5	87.10	6	87.75	88.10	-1	19,258	-0.01%
2020/07/07	11	87.47	11	86.09	85.40	0	19,298	0.00%
2020/07/06	0	0.00	3	86.77	86.50	-3	19,317	-0.02%
2020/07/03	2	85.95	4	84.23	84.30	-2	19,427	-0.01%
2020/07/02	0	0.00	3	80.70	81.90	-3	19,400	-0.02%
2020/07/01	34	80.51	31	79.23	78.40	3	19,314	0.02%
2020/06/30	24	74.78	30	78.36	79.30	-6	18,858	-0.03%
2020/06/29	1	71.80	0	0.00	72.10	1	18,765	0.01%
2020/06/24	0	0.00	3	71.53	72.10	-3	18,843	-0.02%
2020/06/23	5	70.80	2	73.10	70.50	3	19,099	0.02%
2020/06/22	17	71.92	21	72.43	72.50	-4	19,195	-0.02%
2020/06/19	0	0.00	2	69.40	69.60	-2	19,083	-0.01%
2020/06/18	6	69.23	4	69.00	69.40	2	19,140	0.01%
2020/06/16	2	67.15	2	67.20	66.50	0	18,966	0.00%
2020/06/15	4	64.65	2	64.80	63.30	2	18,702	0.01%
2020/06/12	6	64.90	17	64.25	65.40	-11	18,726	-0.06%
2020/06/11	16	68.21	17	67.22	65.90	-1	18,425	-0.01%
2020/06/10	4	62.65	21	63.80	65.30	-17	17,466	-0.10%
2020/06/09	5	59.90	0	0.00	59.40	5	16,885	0.03%
2020/06/08	5	61.30	0	0.00	59.50	5	16,932	0.03%
2020/06/05	15	60.74	16	60.65	60.40	-1	16,913	-0.01%
2020/06/04	3	59.83	20	59.60	59.10	-17	16,812	-0.10%
2020/06/03	13	59.47	5	59.36	59.40	8	16,950	0.05%
2020/06/02	28	61.87	31	60.52	59.70	-3	16,883	-0.02%
2020/06/01	21	58.98	19	58.35	60.30	2	16,561	0.01%
2020/05/29	2	56.00	12	55.58	56.00	-10	16,149	-0.06%
2020/05/28	6	56.07	3	55.20	55.00	3	16,444	0.02%
2020/05/27	10	56.67	5	55.86	56.00	5	16,532	0.03%
2020/05/26	8	55.71	11	56.18	56.20	-3	16,481	-0.02%
2020/05/25	11	54.93	5	55.32	54.70	6	16,235	0.04%
2020/05/22	12	56.88	6	56.05	54.10	6	16,085	0.04%
2020/05/21	15	59.41	6	59.30	58.70	9	15,936	0.06%
2020/05/20	61	58.72	50	57.87	57.80	11	16,305	0.07%
2020/05/19	4	58.00	2	58.30	58.50	2	16,013	0.01%
2020/05/18	6	63.53	1	66.22	63.00	5	15,354	0.03%
2020/05/15	0	0.00	2	69.20	69.90	-2	15,233	-0.01%
2020/05/14	4	71.45	6	72.40	70.50	-2	15,197	-0.01%
2020/05/13	1	72.50	3	73.87	72.80	-2	15,197	-0.01%
2020/05/12	12	72.83	15	73.69	71.80	-3	15,159	-0.02%
2020/05/11	3	74.70	12	73.89	75.20	-9	15,088	-0.06%
2020/05/08	10	72.19	1	70.80	71.30	9	14,939	0.06%
2020/05/07	1	71.30	4	69.98	69.50	-3	14,955	-0.02%
2020/05/06	2	70.50	0	0.00	69.60	2	14,843	0.01%
2020/05/05	2	71.05	0	0.00	69.80	2	14,850	0.01%
2020/05/04	1	69.70	0	0.00	70.50	1	14,777	0.01%
2020/04/30	3	72.63	1	73.10	71.30	2	14,741	0.01%
2020/04/29	3	71.53	9	71.36	72.00	-6	14,677	-0.04%
2020/04/28	5	69.22	5	70.12	70.50	0	14,493	0.00%
2020/04/27	2	67.45	3	68.07	67.60	-1	14,229	-0.01%
2020/04/24	3	66.77	6	67.00	67.50	-3	14,120	-0.02%
2020/04/23	11	68.41	39	67.62	68.10	-28	14,001	-0.20%
2020/04/22	6	64.40	4	64.45	65.40	2	13,543	0.01%
2020/04/21	2	64.00	12	64.88	64.60	-10	13,417	-0.07%
2020/04/20	7	65.44	7	65.26	65.70	0	13,386	0.00%
2020/04/17	48	66.34	18	65.62	64.50	30	13,446	0.22%
2020/04/16	17	63.71	11	64.93	65.00	6	13,214	0.05%
2020/04/15	24	64.35	24	62.68	62.10	0	12,910	0.00%
2020/04/14	12	58.68	10	62.00	62.10	2	12,508	0.02%
2020/04/13	23	56.68	22	56.52	56.50	1	12,269	0.01%
2020/04/10	1	53.50	8	53.35	53.70	-7	11,965	-0.06%
2020/04/09	7	53.03	5	52.50	52.00	2	11,825	0.02%
2020/04/08	3	53.93	8	53.06	53.40	-5	11,714	-0.04%
2020/04/07	13	56.12	10	55.16	53.40	3	11,489	0.03%
2020/04/06	4	53.60	2	53.95	54.30	2	11,222	0.02%
2020/04/01	6	54.25	5	53.66	53.80	1	11,126	0.01%
2020/03/31	9	54.62	6	54.68	55.00	3	10,938	0.03%
2020/03/30	23	50.58	31	51.68	52.40	-8	10,584	-0.08%
2020/03/27	7	49.38	12	49.68	50.40	-5	10,329	-0.05%
2020/03/26	12	45.00	10	45.88	47.00	2	9,955	0.02%
2020/03/25	2	42.48	4	43.55	43.65	-2	9,663	-0.02%
2020/03/24	4	39.70	7	40.15	39.70	-3	9,510	-0.03%
2020/03/23	5	39.17	11	40.02	38.70	-6	9,309	-0.06%
2020/03/20	21	45.38	13	45.32	43.00	8	9,177	0.09%
2020/03/19	23	43.58	2	45.50	42.85	21	8,913	0.24%
2020/03/18	8	47.91	9	47.86	47.60	-1	8,805	-0.01%
2020/03/17	1	45.20	7	44.91	44.70	-6	8,584	-0.07%
2020/03/16	0	0.00	1	44.00	43.70	-1	8,501	-0.01%
2020/03/13	3	45.17	0	0.00	46.70	3	8,509	0.04%
2020/03/12	1	49.90	0	0.00	49.00	1	8,368	0.01%
2020/03/11	1	54.60	2	54.75	54.20	-1	8,281	-0.01%
2020/03/10	5	55.12	5	54.92	56.00	0	8,218	0.00%
2020/03/09	12	56.18	10	56.53	55.00	2	8,085	0.02%
2020/03/06	0	0.00	3	56.97	57.40	-3	7,895	-0.04%
2020/03/05	3	56.97	6	57.17	56.10	-3	7,883	-0.04%
2020/03/04	4	55.60	2	55.90	56.20	2	7,683	0.03%
2020/03/03	6	57.23	25	57.30	55.50	-19	7,573	-0.25%
2020/03/02	10	56.08	9	55.63	56.00	1	7,183	0.01%
2020/02/27	1	54.20	0	0.00	53.00	1	6,883	0.01%
2020/02/26	0	0.00	2	55.20	55.20	-2	6,724	-0.03%
2020/02/25	0	0.00	1	55.40	55.30	-1	6,595	-0.02%
2020/02/24	11	55.53	10	56.20	56.90	1	6,535	0.02%
2020/02/21	7	54.90	8.7	54.86	55.80	-1.7	6,145	-0.03%
2020/02/20	5	50.24	6	50.47	50.80	-1	5,405	-0.02%
2020/02/19	2	48.00	6	48.64	48.55	-4	5,207	-0.08%
2020/02/18	2	47.20	2	46.80	47.10	0	5,179	0.00%
2020/02/17	1	46.90	25	47.70	47.00	-24	5,213	-0.46%
2020/02/14	3	47.87	0	0.00	47.70	3	5,196	0.06%
2020/02/13	27	47.57	1	47.20	47.50	26	5,273	0.49%
2020/02/12	2	45.88	7	46.37	47.00	-5	5,269	-0.09%
2020/02/11	3	43.80	9	44.50	45.05	-6	5,299	-0.11%
2020/02/10	18	42.34	5	42.68	42.90	13	5,307	0.24%
2020/02/07	1	45.10	1	45.10	44.65	0	5,235	0.00%
2020/02/06	2	45.45	8	44.70	46.00	-6	5,311	-0.11%
2020/02/05	2	44.80	5	44.50	43.80	-3	5,383	-0.06%
2020/02/04	0	0.00	1	44.70	44.50	-1	5,538	-0.02%
2020/02/03	3	40.75	3	42.10	42.75	0	5,597	0.00%
2020/01/31	6	43.06	7	42.85	43.80	-1	5,751	-0.02%
2020/01/30	0	0.00	1	45.10	44.85	-1	6,035	-0.02%
2020/01/20	5	49.97	0	0.00	49.80	5	6,094	0.08%
2020/01/17	2	50.20	0.3	50.00	50.20	1.7	6,223	0.03%
2020/01/16	5	49.65	0	0.00	49.85	5	6,636	0.08%
2020/01/15	5	49.80	21	50.00	49.90	-16	7,050	-0.23%
2020/01/14	2	49.93	16	50.13	50.20	-14	7,827	-0.18%
2020/01/13	3	47.53	12	48.96	50.00	-9	7,701	-0.12%
2020/01/10	5	46.94	3	46.83	46.75	2	7,519	0.03%
2020/01/09	2	45.80	0	0.00	45.40	2	7,519	0.03%
2020/01/08	1	45.30	2	45.55	45.15	-1	7,754	-0.01%
2020/01/07	1	45.40	0	0.00	45.40	1	7,872	0.01%
2020/01/06	1	46.25	2	45.90	44.55	-1	7,947	-0.01%
2020/01/03	1	47.35	3	47.33	46.65	-2	7,980	-0.03%
2020/01/02	6	46.47	7	47.65	47.90	-1	8,196	-0.01%
2019/12/31	3	45.38	14	45.57	45.95	-11	8,441	-0.13%
2019/12/30	6	46.37	1	46.90	45.90	5	8,587	0.06%
2019/12/27	6	47.30	1	47.70	47.05	5	8,607	0.06%
2019/12/26	0	0.00	1	47.40	47.20	-1	8,661	-0.01%
2019/12/25	3	47.63	0	0.00	47.95	3	8,780	0.03%
2019/12/23	1	47.80	2	47.75	47.60	-1	9,246	-0.01%
2019/12/20	3	49.30	0	0.00	49.00	3	9,397	0.03%
2019/12/19	1	48.95	0	0.00	48.70	1	9,519	0.01%
2019/12/18	2	49.30	3	49.17	49.20	-1	9,811	-0.01%
2019/12/17	0	0.00	3	49.65	49.60	-3	9,939	-0.03%
2019/12/16	1	48.45	0	0.00	49.15	1	10,171	0.01%
2019/12/13	0	0.00	1	47.25	47.85	-1	10,535	-0.01%
2019/12/12	2	48.93	2	48.40	48.40	0	10,989	0.00%
2019/12/11	11	48.70	0	0.00	48.95	11	11,710	0.09%
2019/12/10	4	49.51	5	48.87	48.50	-1	11,984	-0.01%
2019/12/06	1	51.40	4	50.45	50.70	-3	11,936	-0.03%
2019/12/05	4	50.45	0	0.00	49.90	4	11,961	0.03%
2019/12/03	3	50.03	1	49.05	50.20	2	12,467	0.02%
2019/12/02	1	48.55	2	48.80	48.60	-1	12,507	-0.01%
2019/11/29	5	51.68	3	51.67	51.20	2	12,596	0.02%
2019/11/28	13	52.13	7	52.00	52.20	6	12,651	0.05%
2019/11/27	1	51.60	0	0.00	51.20	1	12,683	0.01%
2019/11/25	1	50.90	0	0.00	50.70	1	12,732	0.01%
2019/11/22	1	51.60	0	0.00	50.90	1	12,773	0.01%
2019/11/20	0	0.00	1	53.00	52.80	-1	12,804	-0.01%
2019/11/19	10	54.20	13	54.75	54.00	-3	12,980	-0.02%
2019/11/18	2	53.80	0	0.00	54.50	2	12,994	0.02%
2019/11/15	9	54.04	7	53.40	53.40	2	13,092	0.02%
2019/11/14	9	53.56	1	53.20	53.00	8	13,072	0.06%
2019/11/13	3	54.10	2	54.00	54.00	1	13,100	0.01%
2019/11/12	2	54.50	0	0.00	55.00	2	13,217	0.02%
2019/11/11	11	54.00	2	53.50	52.70	9	13,274	0.07%
2019/11/08	0	0.00	3	53.90	53.60	-3	13,208	-0.02%
2019/11/07	4	54.05	3	53.97	54.90	1	13,135	0.01%
2019/11/06	1	53.80	0	0.00	53.80	1	13,146	0.01%
2019/11/05	1	55.20	0	0.00	55.20	1	13,168	0.01%
2019/11/04	1	54.20	0	0.00	54.70	1	13,186	0.01%
2019/10/31	12	56.49	0	0.00	55.40	12	13,108	0.09%
2019/10/30	1	56.60	0	0.00	56.10	1	13,141	0.01%
2019/10/29	3	57.20	1	56.20	56.50	2	12,960	0.02%
2019/10/28	4	57.30	0	0.00	56.50	4	12,829	0.03%
2019/10/25	0	0.00	10	57.50	56.60	-10	12,785	-0.08%
2019/10/24	30	57.46	30	56.51	57.70	0	12,690	0.00%
2019/10/23	19	56.38	10	56.20	55.30	9	12,416	0.07%
2019/10/22	24	55.35	15	54.91	55.90	9	12,379	0.07%
2019/10/18	0	0.00	10	50.80	51.30	-10	11,965	-0.08%
2019/10/17	1	51.20	0	0.00	51.20	1	12,250	0.01%
2019/10/16	11	51.45	0	0.00	50.90	11	12,597	0.09%
2019/10/15	0	0.00	1	52.20	51.90	-1	12,432	-0.01%
2019/10/08	2	50.70	3	50.53	49.00	-1	12,218	-0.01%
2019/10/07	52	52.00	54	52.63	52.00	-2	12,094	-0.02%
2019/10/04	3	50.60	1	51.00	50.40	2	11,927	0.02%
2019/10/03	4	49.38	4	49.80	50.40	0	11,969	0.00%
2019/10/01	0	0.00	12	49.31	49.35	-12	11,880	-0.10%
2019/09/27	6	50.08	3	49.05	50.60	3	11,792	0.03%
2019/09/26	2	50.85	2	50.50	50.00	0	11,732	0.00%
2019/09/24	1	50.90	5	50.40	50.20	-4	11,747	-0.03%
2019/09/23	6	50.82	7	51.46	50.50	-1	11,671	-0.01%
2019/09/20	6	48.94	1	48.65	49.55	5	11,584	0.04%
2019/09/19	3	50.12	8	49.88	49.90	-5	11,494	-0.04%
2019/09/18	15	48.60	5	49.56	49.85	10	11,286	0.09%
2019/09/17	3	47.75	3	48.47	48.80	0	10,971	0.00%
2019/09/16	3	46.18	5	47.23	47.30	-2	10,652	-0.02%
2019/09/12	2	42.58	11	42.91	43.80	-9	10,271	-0.09%
2019/09/11	1	41.40	1	41.50	41.35	0	10,460	0.00%
2019/09/10	2	41.35	2	40.80	41.55	0	10,575	0.00%
2019/09/09	4	41.30	20	41.40	41.05	-16	10,795	-0.15%
2019/09/06	17	43.16	2	42.20	42.10	15	10,828	0.14%
2019/09/05	9	42.82	13	43.17	42.80	-4	10,905	-0.04%
2019/09/04	2	41.30	6	41.69	42.00	-4	11,021	-0.04%
2019/09/03	13	41.83	5	42.50	40.75	8	11,207	0.07%
2019/09/02	0	0.00	2	41.40	41.50	-2	11,119	-0.02%
2019/08/30	5	40.93	0	0.00	40.30	5	11,103	0.05%
2019/08/29	1	40.05	0	0.00	39.85	1	11,137	0.01%
2019/08/28	2	39.40	2	39.25	39.00	0	11,226	0.00%
2019/08/26	2	39.55	3	40.00	39.00	-1	11,364	-0.01%
2019/08/23	2	41.95	0	0.00	41.70	2	11,441	0.02%
2019/08/22	8	42.36	5	42.32	42.10	3	11,611	0.03%
2019/08/21	3	41.47	3	41.65	41.65	0	11,657	0.00%
2019/08/20	4	42.18	10	42.05	41.30	-6	11,863	-0.05%
2019/08/19	1	42.15	4	41.70	41.45	-3	12,021	-0.02%
2019/08/16	10	41.60	4	42.05	41.60	6	12,307	0.05%
2019/08/15	14	41.21	15	40.80	41.85	-1	12,377	-0.01%
2019/08/14	14	41.05	8	42.30	41.10	6	12,382	0.05%
2019/08/13	0	0.00	3	39.88	40.20	-3	12,351	-0.02%
2019/08/12	5	40.42	4	40.55	40.55	1	12,470	0.01%
2019/08/08	7	39.26	10	39.57	39.80	-3	12,449	-0.02%
2019/08/07	8	39.70	10	38.68	38.20	-2	12,443	-0.02%
2019/08/06	5	38.16	6	38.78	39.75	-1	12,402	-0.01%
2019/08/05	20	39.13	27	39.03	38.25	-7	12,331	-0.06%
2019/08/02	2	39.55	2	39.60	40.00	0	12,357	0.00%
2019/08/01	2	40.85	1	41.00	40.85	1	12,300	0.01%
2019/07/31	0	0.00	3	42.00	42.50	-3	12,306	-0.02%
2019/07/30	5	41.42	3	41.20	42.00	2	12,355	0.02%
2019/07/29	0	0.00	1	45.00	43.80	-1	12,241	-0.01%
2019/07/26	3	44.20	1	43.80	44.25	2	12,174	0.02%
2019/07/25	66	44.48	63	44.41	44.40	3	12,142	0.02%
2019/07/24	15	44.38	8	43.59	45.00	7	12,018	0.06%
2019/07/23	2	41.70	24	41.93	41.75	-22	11,824	-0.19%
2019/07/22	5	41.20	17	41.47	41.70	-12	11,745	-0.10%
2019/07/19	12	40.75	7	41.26	41.00	5	11,591	0.04%
2019/07/18	6	40.64	13	40.46	39.80	-7	11,394	-0.06%
2019/07/17	6	39.83	0	0.00	39.25	6	11,135	0.05%
2019/07/16	1	39.95	5	40.04	39.65	-4	11,312	-0.04%
2019/07/15	9	39.14	4	39.25	39.50	5	11,537	0.04%
2019/07/12	10	39.31	21	39.14	39.60	-11	11,601	-0.09%
2019/07/11	23	39.52	31	39.76	39.70	-8	11,686	-0.07%
2019/07/10	22	38.55	23	38.61	38.65	-1	11,659	-0.01%
2019/07/09	31	38.76	1	39.35	37.60	30	11,532	0.26%
2019/07/08	3	40.00	4	40.40	40.40	-1	11,434	-0.01%
2019/07/05	1	41.90	16	41.75	41.70	-15	11,450	-0.13%
2019/07/04	4	42.38	0	0.00	41.55	4	11,545	0.03%
2019/07/03	30	42.40	0	0.00	41.65	30	11,665	0.26%
2019/07/02	2	43.43	2	43.20	43.15	0	11,684	0.00%
2019/07/01	3	42.25	10	43.00	43.25	-7	11,679	-0.06%
2019/06/28	1	39.80	2	39.35	39.35	-1	11,664	-0.01%
2019/06/27	3	39.87	5	39.58	39.55	-2	11,856	-0.02%
2019/06/26	3	38.30	7	38.83	38.75	-4	11,962	-0.03%
2019/06/25	3	38.38	0	0.00	38.50	3	12,158	0.02%
2019/06/24	0	0.00	3	38.93	39.10	-3	12,282	-0.02%
2019/06/21	5	38.77	5	39.20	38.20	0	12,487	0.00%
2019/06/20	73	39.04	68	38.72	38.70	5	12,545	0.04%
2019/06/19	3	38.05	7	38.91	39.35	-4	12,462	-0.03%
2019/06/18	4	36.24	1	36.15	36.15	3	12,064	0.02%
2019/06/17	0	0.00	7	37.60	36.95	-7	12,255	-0.06%
2019/06/14	6	36.32	3	36.75	36.50	3	12,161	0.02%
2019/06/13	2	37.35	0	0.00	37.35	2	12,247	0.02%
2019/06/12	29	37.86	25	37.82	37.75	4	12,018	0.03%
2019/06/11	0	0.00	3	36.33	37.50	-3	11,473	-0.03%
2019/06/10	3	32.32	3	33.63	34.10	0	11,177	0.00%
2019/06/06	1	32.70	0	0.00	31.55	1	11,061	0.01%
2019/06/05	1	33.40	2	33.35	32.65	-1	10,990	-0.01%
2019/06/04	83	32.56	81	33.00	32.55	2	10,954	0.02%
2019/06/03	0	0.00	2	31.60	32.05	-2	10,845	-0.02%
2019/05/31	1	32.75	1	32.55	32.70	0	10,794	0.00%
2019/05/30	1	32.10	3	32.00	32.00	-2	10,711	-0.02%
2019/05/29	3	30.73	1	30.95	31.55	2	10,536	0.02%
2019/05/28	83	30.35	81	30.65	30.35	2	10,470	0.02%
2019/05/27	10	30.40	8	29.75	29.80	2	10,423	0.02%
2019/05/23	7	34.17	16	34.06	32.75	-9	9,939	-0.09%
2019/05/22	3	37.82	1	38.45	36.05	2	9,712	0.02%
2019/05/21	1	37.50	0	0.00	38.00	1	9,665	0.01%
2019/05/20	3	38.80	0	0.00	38.15	3	9,561	0.03%
2019/05/17	4	42.00	24	41.30	40.60	-20	9,478	-0.21%
2019/05/16	1	46.10	1	46.40	45.00	0	9,380	0.00%
2019/05/15	30	46.95	1	44.85	46.80	29	9,431	0.31%
2019/05/14	2	43.83	2	44.13	43.50	0	9,402	0.00%
2019/05/13	0	0.00	20	44.30	45.00	-20	9,449	-0.21%
2019/05/10	21	47.09	0	0.00	45.30	21	9,480	0.22%
2019/05/09	5	46.10	0	0.00	46.10	5	9,432	0.05%
2019/05/08	1	48.55	1	48.70	48.70	0	9,379	0.00%
2019/05/07	0	0.00	3	47.40	47.50	-3	9,300	-0.03%
2019/05/06	5	43.85	5	44.30	43.80	0	9,223	0.00%
2019/04/26	7	48.84	3	50.00	48.70	4	9,300	0.04%
2019/04/23	3	52.40	0	0.00	50.60	3	9,360	0.03%
2019/04/22	0	0.00	3	54.30	53.80	-3	9,309	-0.03%
2019/04/19	5	51.60	13	50.60	52.00	-8	9,170	-0.09%
2019/04/18	1	48.50	1	48.95	48.15	0	8,936	0.00%
2019/04/16	2	48.38	2	48.80	48.00	0	8,901	0.00%
2019/04/15	0	0.00	2	47.60	47.05	-2	8,857	-0.02%
2019/04/12	10	46.17	1	46.25	46.35	9	8,939	0.10%
2019/04/11	0	0.00	2	47.15	46.90	-2	8,970	-0.02%
2019/04/10	8	47.39	4	47.50	47.95	4	8,944	0.04%
2019/04/09	5	47.85	10	46.55	46.55	-5	8,890	-0.06%
2019/04/02	2	49.20	4	47.70	48.30	-2	9,024	-0.02%
2019/03/29	0	0.00	3	46.50	46.60	-3	8,711	-0.03%
2019/03/28	0	0.00	1	45.35	45.80	-1	8,632	-0.01%
2019/03/27	2	43.20	0	0.00	44.00	2	8,607	0.02%
2019/03/26	5	41.10	0	0.00	41.50	5	8,614	0.06%
2019/03/25	6	42.73	0	0.00	43.35	6	8,492	0.07%
2019/03/22	0	0.00	2	44.23	44.20	-2	8,623	-0.02%
2019/03/21	6	42.46	10	42.60	42.15	-4	8,721	-0.05%
2019/03/20	7	42.19	6	41.96	42.00	1	8,977	0.01%
2019/03/19	2	40.00	5	39.80	39.90	-3	9,202	-0.03%
2019/03/18	1	37.00	10	38.01	39.30	-9	9,650	-0.09%
2019/03/15	3	37.43	0	0.00	37.25	3	10,059	0.03%
2019/03/12	4	36.70	1	36.80	36.30	3	10,691	0.03%
2019/03/11	0	0.00	1	37.00	36.70	-1	11,032	-0.01%
2019/03/08	9	36.49	2	36.30	36.30	7	11,377	0.06%
2019/03/07	1	37.70	0	0.00	37.80	1	11,509	0.01%
2019/03/06	0	0.00	3	37.80	37.80	-3	11,975	-0.03%
2019/03/05	2	38.60	1	38.45	38.15	1	12,156	0.01%
2019/02/27	7	37.99	9	37.75	37.75	-2	12,186	-0.02%
2019/02/26	1	38.25	3	37.98	38.50	-2	12,076	-0.02%
2019/02/22	0	0.00	2	36.28	36.05	-2	11,864	-0.02%
2019/02/21	2	37.00	2	36.85	36.85	0	11,862	0.00%
2019/02/20	2	38.70	3	37.90	37.90	-1	11,865	-0.01%
2019/02/19	1	37.35	2	37.95	38.30	-1	11,809	-0.01%
2019/02/18	5	37.97	3	37.55	37.50	2	11,865	0.02%
2019/02/15	6	37.67	2	38.23	37.60	4	12,073	0.03%
2019/02/14	3	38.22	1	39.20	38.15	2	12,184	0.02%
2019/02/13	4	38.55	4	38.45	38.10	0	12,103	0.00%
2019/02/12	3	38.65	13	38.46	39.00	-10	12,034	-0.08%
2019/02/11	10	37.30	15	37.15	37.25	-5	12,048	-0.04%
2019/01/30	8	36.78	12	36.28	35.95	-4	12,073	-0.03%
2019/01/28	1	36.70	0	0.00	36.20	1	12,095	0.01%
2019/01/22	4	35.25	0	0.00	35.20	4	11,962	0.03%
2019/01/21	3	36.75	6	36.15	36.25	-3	11,870	-0.03%
2019/01/18	2	35.98	2	36.48	36.75	0	11,812	0.00%
2019/01/17	5	35.46	9	35.64	35.55	-4	11,648	-0.03%
2019/01/16	1	34.55	1	34.80	34.65	0	11,481	0.00%
2019/01/15	1	34.15	0	0.00	34.50	1	11,490	0.01%
2019/01/11	3	33.40	2	33.50	33.25	1	11,357	0.01%
2019/01/10	3	34.22	0	0.00	34.45	3	11,243	0.03%
2019/01/09	11	35.43	12	34.00	33.50	-1	11,212	-0.01%
2019/01/08	0	0.00	2	34.65	35.20	-2	11,047	-0.02%
2019/01/07	1	34.45	6	34.67	34.70	-5	10,995	-0.05%
2019/01/04	5	34.02	2	33.43	33.50	3	10,953	0.03%
2019/01/03	4	34.73	0	0.00	34.70	4	10,943	0.04%
2018/12/28	0	0.00	1	33.80	33.80	-1	10,841	-0.01%
2018/12/27	3	34.10	4	34.30	33.65	-1	10,850	-0.01%
2018/12/26	2	33.30	0	0.00	32.80	2	10,677	0.02%
2018/12/25	3	36.17	2	36.33	35.15	1	10,571	0.01%
2018/12/24	0	0.00	1	36.35	37.45	-1	10,361	-0.01%
2018/12/20	1	36.20	2	35.40	34.80	-1	10,098	-0.01%
2018/12/19	2	35.20	0	0.00	35.10	2	9,975	0.02%
2018/12/18	0	0.00	1	36.65	36.30	-1	9,811	-0.01%
2018/12/17	11	37.03	0	0.00	37.35	11	9,706	0.11%
2018/12/14	0	0.00	2	37.00	37.20	-2	9,423	-0.02%
2018/12/13	4	38.00	3	37.95	37.75	1	9,117	0.01%
2018/12/12	9	40.59	3	40.25	39.65	6	8,849	0.07%
2018/12/11	2	38.85	6	39.59	40.00	-4	8,632	-0.05%
2018/12/10	9	37.11	9	37.17	36.40	0	8,376	0.00%
2018/12/07	0	0.00	7	34.68	35.75	-7	8,035	-0.09%
2018/12/05	2	35.08	6	34.83	34.50	-4	7,775	-0.05%
2018/12/04	3	33.55	0	0.00	34.15	3	7,604	0.04%
2018/11/30	3	30.90	0	0.00	30.45	3	7,115	0.04%
2018/11/29	2	32.00	2	32.33	30.00	0	7,093	0.00%
2018/11/28	5	31.10	0	0.00	31.15	5	6,655	0.08%
2018/11/26	0	0.00	5	29.95	30.00	-5	6,477	-0.08%
2018/11/13	1	30.80	5	30.54	31.10	-4	5,631	-0.07%
2018/11/12	0	0.00	5	30.00	29.55	-5	5,464	-0.09%
2018/11/09	3	28.77	0	0.00	29.30	3	5,449	0.06%
2018/11/08	1	30.25	12	30.36	29.70	-11	5,481	-0.20%
2018/11/07	3	29.60	3	28.35	29.60	0	5,363	0.00%
2018/11/06	2	27.10	0	0.00	26.95	2	5,306	0.04%
2018/11/05	0	0.00	5	28.10	28.05	-5	5,299	-0.09%
2018/11/01	0	0.00	2	25.30	25.20	-2	5,330	-0.04%
2018/10/26	10	26.30	11	25.25	25.70	-1	5,200	-0.02%
2018/10/24	1	26.65	5	26.70	26.95	-4	5,109	-0.08%
2018/10/23	1	25.65	6	25.68	26.00	-5	5,012	-0.10%
2018/10/18	0	0.00	7	24.55	24.60	-7	4,852	-0.14%
2018/10/17	5	24.60	0	0.00	24.35	5	4,821	0.10%
2018/10/15	6	24.22	0	0.00	23.90	6	4,732	0.13%
2018/10/12	0	0.00	4	23.68	24.25	-4	4,700	-0.09%
2018/10/11	2	23.95	0	0.00	23.95	2	4,645	0.04%
2018/10/09	1	26.70	0	0.00	26.60	1	4,532	0.02%
2018/10/04	6	30.22	0	0.00	29.70	6	4,309	0.14%
2018/10/01	1	29.60	1	30.05	30.10	0	4,069	0.00%
2018/09/28	0	0.00	2	30.00	30.05	-2	4,025	-0.05%
2018/09/27	2	29.60	14	29.40	29.40	-12	3,937	-0.30%
2018/09/26	8	30.05	12	30.97	29.90	-4	3,854	-0.10%
2018/09/21	4	31.53	0	0.00	31.15	4	3,712	0.11%
2018/09/20	5	32.00	0	0.00	32.00	5	3,638	0.14%
2018/09/19	7	32.74	3	32.88	32.90	4	3,554	0.11%
2018/09/18	21	33.42	16	33.61	33.00	5	3,551	0.14%
2018/09/17	17	35.02	11	35.07	34.30	6	3,421	0.18%
2018/09/14	18	33.54	2	33.48	34.00	16	3,060	0.52%
2018/09/13	61	32.90	63	32.64	32.60	-2	2,683	-0.07%
2018/09/12	1	31.00	0	0.00	31.15	1	2,380	0.04%
2018/09/11	3	31.28	0	0.00	31.30	3	2,317	0.13%
2018/09/10	1	31.30	4	31.44	31.35	-3	2,210	-0.14%
2018/09/07	1	30.70	5	30.63	30.80	-4	2,110	-0.19%
2018/09/06	3	32.00	0	0.00	31.00	3	2,012	0.15%
2018/09/05	5	31.14	8	31.44	32.50	-3	1,849	-0.16%
2018/09/04	5	30.04	2	29.95	30.00	3	1,631	0.18%
2018/09/03	2	30.08	1	30.00	28.60	1	1,556	0.06%
2018/08/30	2	28.85	0	0.00	28.80	2	1,455	0.14%
2018/08/23	1	28.55	1	28.75	29.65	0	1,495	0.00%
2018/08/21	0	0.00	2	28.05	28.15	-2	1,472	-0.14%
2018/08/20	0	0.00	2	28.65	27.90	-2	1,467	-0.14%
2018/08/15	0	0.00	6	29.83	30.20	-6	1,407	-0.43%
2018/08/14	2	29.48	0	0.00	29.80	2	1,355	0.15%
2018/08/13	8	28.98	11	28.89	29.40	-3	1,316	-0.23%
2018/08/10	1	28.60	1	28.75	28.85	0	1,263	0.00%
2018/08/09	4	28.85	4	28.24	28.25	0	1,210	0.00%
2018/08/08	3	28.27	1	28.25	28.20	2	1,163	0.17%
2018/08/07	2	27.50	0	0.00	27.45	2	1,091	0.18%
2018/08/03	1	27.20	1	27.00	27.10	0	1,146	0.00%
2018/08/01	1	27.40	1	27.25	27.10	0	1,144	0.00%
2018/07/26	4	26.60	0	0.00	26.80	4	1,164	0.34%
2018/07/13	1	27.50	1	27.20	27.20	0	1,299	0.00%
2018/07/11	0	0.00	5	26.55	26.50	-5	1,343	-0.37%
2018/07/05	1	27.15	1	26.65	26.40	0	1,443	0.00%
2018/07/03	0	0.00	1	27.60	26.65	-1	1,469	-0.07%
2018/07/02	1	28.25	3	28.05	27.95	-2	1,467	-0.14%
2018/06/27	10	29.25	5	28.90	29.00	5	1,600	0.31%
2018/06/26	1	27.00	1	27.55	26.95	0	1,690	0.00%
2018/06/25	1	27.70	0	0.00	27.55	1	1,730	0.06%
2018/06/15	1	27.00	0	0.00	26.45	1	1,902	0.05%
2018/06/13	0	0.00	1	27.15	26.75	-1	2,001	-0.05%
2018/06/12	1	27.10	5	27.15	27.10	-4	2,084	-0.19%
2018/06/06	5	26.80	0	0.00	26.75	5	2,464	0.20%
2018/06/04	0	0.00	3	26.17	26.75	-3	2,999	-0.10%
2018/06/01	1	25.35	0	0.00	25.35	1	3,080	0.03%
2018/05/30	0	0.00	15	25.05	25.10	-15	3,561	-0.42%
2018/05/28	2	25.85	0	0.00	25.75	2	3,777	0.05%
2018/05/23	0	0.00	1	25.70	25.60	-1	3,840	-0.03%
2018/05/22	1	25.55	0	0.00	25.70	1	3,851	0.03%
2018/05/17	1	25.45	1	25.10	25.25	0	3,828	0.00%
2018/05/14	15	25.20	0	0.00	25.15	15	3,860	0.39%
2018/05/08	0	0.00	3	25.75	26.15	-3	3,838	-0.08%
2018/05/07	2	25.90	1	25.70	25.75	1	3,843	0.03%
2018/05/04	5	26.16	0	0.00	26.10	5	3,837	0.13%
2018/04/30	1	27.30	1	27.00	26.85	0	3,844	0.00%
2018/04/24	1	27.80	1	27.75	27.65	0	3,863	0.00%
2018/04/23	0	0.00	1	29.00	28.20	-1	3,854	-0.03%
2018/04/18	1	29.90	1	29.60	29.50	0	3,958	0.00%
2018/04/11	3	30.83	1	30.60	30.70	2	3,869	0.05%
2018/04/10	1	31.40	1	31.90	31.50	0	3,835	0.00%
2018/04/09	0	0.00	1	30.85	31.15	-1	3,837	-0.03%
2018/04/02	1	33.75	1	33.10	32.80	0	3,795	0.00%
2018/03/31	0	0.00	1	33.50	33.95	-1	3,746	-0.03%
2018/03/30	5	34.40	3	34.35	33.70	2	3,724	0.05%
2018/03/29	3	35.08	4	35.26	35.70	-1	3,609	-0.03%
2018/03/28	1	32.30	1	32.80	32.60	0	3,441	0.00%
2018/03/27	1	32.35	2	32.65	32.70	-1	3,386	-0.03%
2018/03/26	1	30.95	1	31.00	31.00	0	3,293	0.00%
2018/03/23	1	30.55	1	30.85	30.65	0	3,271	0.00%
2018/03/21	3	32.25	1	32.10	32.35	2	3,193	0.06%
2018/03/19	2	31.13	3	31.28	31.50	-1	3,129	-0.03%
2018/03/16	1	31.40	1	31.50	31.50	0	3,056	0.00%
2018/03/15	3	33.12	1	33.05	32.95	2	2,973	0.07%
2018/03/14	1	33.00	1	32.90	33.00	0	2,939	0.00%
2018/03/12	2	33.00	4	33.54	34.50	-2	2,799	-0.07%
2018/03/09	2	34.43	10	34.07	34.40	-8	2,570	-0.31%
2018/03/08	8	32.96	12	33.33	34.30	-4	2,367	-0.17%
2018/03/07	2	32.15	1	32.95	31.90	1	2,037	0.05%
2018/03/06	4	32.84	7	33.05	33.20	-3	1,914	-0.16%
2018/03/05	4	31.64	7	32.15	32.65	-3	1,688	-0.18%
2018/03/02	1	30.55	5	30.26	29.90	-4	1,423	-0.28%
2018/03/01	0	0.00	2	29.50	30.40	-2	1,289	-0.16%
2018/02/23	0	0.00	3	27.35	27.30	-3	1,141	-0.26%
2018/02/06	1	26.05	0	0.00	25.40	1	1,152	0.09%
2018/01/17	1	26.95	0	0.00	27.05	1	1,779	0.06%
2018/01/16	1	27.05	0	0.00	27.20	1	1,762	0.06%
2018/01/15	1	27.70	0	0.00	27.70	1	1,735	0.06%
2018/01/12	1	27.80	0	0.00	27.65	1	1,710	0.06%
2018/01/10	0	0.00	2	26.35	26.30	-2	1,618	-0.12%
2018/01/02	0	0.00	1	27.00	27.25	-1	1,559	-0.06%