義隆 (2458)-玉山-高雄券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
10,096張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/22	0	0.00	1.2	166.42	168.00	-1.2	2,747	-0.04%
2024/05/17	0.3	160.00	0	0.00	159.00	0.3	2,899	0.01%
2024/05/16	0	0.00	2	160.50	160.00	-2	3,002	-0.07%
2024/05/15	1	157.00	0.2	157.00	156.00	0.8	3,005	0.03%
2024/05/14	0	0.00	1.2	155.67	155.00	-1.2	3,023	-0.04%
2024/05/13	3.4	153.84	0	0.00	153.50	3.4	3,017	0.11%
2024/05/10	2	155.00	0	0.00	155.00	2	3,027	0.07%
2024/05/09	2.1	156.07	0	0.00	155.00	2.1	3,027	0.07%
2024/05/08	0	0.00	1	158.50	158.00	-1	3,030	-0.03%
2024/05/06	2	158.50	4	158.00	156.50	-2	3,035	-0.07%
2024/05/03	7.3	158.14	7	158.86	157.00	0.3	3,041	0.01%
2024/04/29	0	0.00	10.5	167.33	168.00	-10.5	2,930	-0.36%
2024/04/26	1	164.50	0	0.00	163.50	1	2,903	0.03%
2024/04/25	2	159.75	5.1	164.01	164.50	-3.1	2,897	-0.11%
2024/04/24	6	155.42	1.2	157.49	157.00	4.8	2,847	0.17%
2024/04/22	3	148.84	2.1	149.20	146.50	0.9	2,816	0.03%
2024/04/19	1.3	156.35	0	0.00	155.00	1.3	2,768	0.05%
2024/04/18	1	161.50	0.1	162.50	161.50	0.9	2,718	0.03%
2024/04/17	0	0.00	1.1	160.73	162.00	-1.1	2,714	-0.04%
2024/04/16	0	157.50	0	0.00	159.50	0	2,664	0.00%
2024/04/15	0.1	162.00	1	162.00	162.00	-1	2,637	-0.04%
2024/04/12	0	0.00	1	159.00	158.50	-1	2,553	-0.04%
2024/04/11	0.1	157.45	0	0.00	158.50	0.1	2,556	0.00%
2024/04/10	0.1	158.00	0.2	159.50	158.50	-0.2	2,554	-0.01%
2024/04/09	1.1	157.00	0	0.00	157.00	1.1	2,563	0.04%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	3.5	157.41	1	157.00	156.00	2.5	2,542	0.10%
2024/03/29	0.3	158.61	0	0.00	157.00	0.3	2,503	0.01%
2024/03/28	1.2	159.23	3	162.33	160.50	-1.8	2,521	-0.07%
2024/03/27	4	164.38	0	0.00	164.50	4	2,516	0.16%
2024/03/26	0	167.50	1	168.00	166.50	-1	2,594	-0.04%
2024/03/25	0	169.50	2	169.00	169.00	-2	2,628	-0.08%
2024/03/22	0.2	166.60	1	170.00	169.00	-0.8	2,651	-0.03%
2024/03/21	0.3	169.10	1	171.00	167.00	-0.8	2,660	-0.03%
2024/03/20	1	169.00	1	168.50	167.50	0	2,644	0.00%
2024/03/19	0	0.00	0.5	165.00	165.00	-0.5	2,641	-0.02%
2024/03/18	2	165.50	3.1	166.14	166.50	-1.1	2,661	-0.04%
2024/03/15	1	165.00	1	166.00	163.50	0	2,675	0.00%
2024/03/14	2	162.25	2	163.50	162.50	0	2,681	0.00%
2024/03/11	2.2	161.93	2	160.50	160.00	0.2	2,807	0.01%
2024/03/08	2	163.75	0	166.50	162.50	2	2,821	0.07%
2024/03/07	3	165.67	3	165.67	165.50	0	2,802	0.00%
2024/03/06	2.1	165.99	3	167.00	166.50	-1	2,796	-0.03%
2024/03/05	0.1	168.50	4	168.00	167.00	-4	2,826	-0.14%
2024/03/01	0	0.00	0.1	166.50	165.50	-0.1	2,850	0.00%
2024/02/29	3.1	165.33	1	166.00	166.00	2.1	2,872	0.07%
2024/02/27	0	169.50	3.3	170.77	169.00	-3.3	2,856	-0.12%
2024/02/26	3	170.00	5.1	170.01	170.00	-2.1	2,857	-0.07%
2024/02/23	1	162.50	8	164.19	164.00	-7	2,794	-0.25%
2024/02/22	4	167.00	3	166.83	167.50	1	2,686	0.04%
2024/02/21	10.1	165.01	1.2	168.02	167.50	8.9	2,636	0.34%
2024/02/20	5	162.00	4.1	161.88	161.00	1	2,542	0.04%
2024/02/19	0.4	162.02	2.6	162.40	163.50	-2.2	2,543	-0.09%
2024/02/16	1	150.50	5	151.30	153.00	-4	2,480	-0.16%
2024/02/15	1	148.00	22.4	146.52	148.50	-21.4	2,491	-0.86%
2024/02/05	1.1	148.55	0	0.00	148.00	1.1	2,481	0.04%
2024/02/02	2	149.00	1	151.50	150.50	1	2,498	0.04%
2024/01/31	2	148.00	15	147.50	150.00	-13	2,557	-0.51%
2024/01/30	0	0.00	12	148.50	148.50	-12	2,630	-0.46%
2024/01/29	1	150.49	1	149.00	149.00	0	2,710	0.00%
2024/01/26	1	150.00	0	0.00	151.00	1	2,954	0.03%
2024/01/25	1	153.00	2	153.25	152.50	-1	3,015	-0.03%
2024/01/24	0	0.00	0.1	151.00	151.00	-0.1	3,021	0.00%
2024/01/22	0	150.00	0	0.00	151.00	0	3,102	0.00%
2024/01/19	2.1	152.88	1	150.50	150.50	1.1	3,112	0.04%
2024/01/18	8	151.00	34	149.09	152.00	-26	3,159	-0.82%
2024/01/17	0	0.00	2	155.00	154.50	-2	3,271	-0.06%
2024/01/12	1	156.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	0	0.00	6	158.08	157.00	-6	3,519	-0.17%
2024/01/10	2	159.75	0	0.00	160.00	2	3,575	0.06%
2024/01/09	12	154.17	6	151.00	154.50	6	3,600	0.17%
2024/01/08	2	153.75	2	153.00	153.50	0	3,600	0.00%
2024/01/05	2.1	153.03	2	155.00	155.50	0.1	3,621	0.00%
2024/01/04	2	158.75	2	157.50	156.50	0	3,654	0.00%
2024/01/03	1	156.50	1	157.00	158.00	0	3,678	0.00%
2024/01/02	1	160.00	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	6	162.50	162.50	-6	3,724	-0.16%
2023/12/27	0	161.50	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	30	163.27	0	162.50	162.00	30	3,784	0.79%
2023/12/25	4	163.50	0.1	164.00	162.50	3.9	3,781	0.10%
2023/12/22	7	162.71	1.4	163.36	163.50	5.6	3,771	0.15%
2023/12/21	3.1	162.63	5	162.60	163.00	-1.9	3,732	-0.05%
2023/12/20	2	160.00	0	159.50	160.00	2	3,657	0.05%
2023/12/19	0	0.00	6.8	157.33	159.00	-6.8	3,615	-0.19%
2023/12/18	1.1	153.36	1	157.00	157.00	0.1	3,606	0.00%
2023/12/15	2.3	154.02	2.4	154.09	154.00	-0.1	3,614	0.00%
2023/12/14	1	159.50	2	158.75	157.50	-1	3,613	-0.03%
2023/12/13	1.8	157.86	2	157.25	158.00	-0.3	3,619	-0.01%
2023/12/12	0.3	157.50	1.1	158.43	158.50	-0.8	3,674	-0.02%
2023/12/11	6	157.42	3	158.50	157.00	3	3,711	0.08%
2023/12/08	9.6	157.98	11.6	158.71	157.50	-2.1	3,758	-0.05%
2023/12/07	7	153.43	1	153.50	153.50	6	3,744	0.16%
2023/12/06	1	150.00	1	150.50	151.50	0	3,796	0.00%
2023/12/05	1	147.50	0	0.00	146.50	1	3,822	0.03%
2023/12/04	17	151.12	1	149.50	149.50	16	3,840	0.42%
2023/12/01	0	0.00	1.1	151.91	151.00	-1.1	3,899	-0.03%
2023/11/30	1	154.00	1.1	151.55	151.50	-0.1	4,113	0.00%
2023/11/29	3	151.00	2.1	152.48	153.00	0.9	4,237	0.02%
2023/11/28	0	147.50	1.3	148.92	150.00	-1.3	4,205	-0.03%
2023/11/27	3.5	149.70	6	147.17	146.00	-2.5	4,197	-0.06%
2023/11/24	0	0.00	3	149.67	151.00	-3	4,185	-0.07%
2023/11/22	2	147.00	2.2	146.52	147.50	-0.2	4,123	0.00%
2023/11/21	0	0.00	1	145.50	145.00	-1	4,116	-0.02%
2023/11/20	4	144.13	0	0.00	144.00	4	4,136	0.10%
2023/11/17	0.1	145.50	2.2	145.30	146.50	-2.1	4,116	-0.05%
2023/11/16	2.1	143.79	4	144.00	142.50	-1.9	4,079	-0.05%
2023/11/15	0	0.00	2	149.00	147.50	-2	4,029	-0.05%
2023/11/14	1.1	143.64	5	145.40	146.00	-3.9	4,001	-0.10%
2023/11/13	0	0.00	1	144.00	143.50	-1	3,969	-0.03%
2023/11/10	1	141.50	1	141.50	141.50	0	3,972	0.00%
2023/11/09	4	141.63	6	141.83	140.50	-2	3,987	-0.05%
2023/11/08	0.1	144.50	0	0.00	144.50	0.1	4,002	0.00%
2023/11/07	0	0.00	3	143.50	145.00	-3	4,036	-0.07%
2023/11/06	2	139.00	4.1	140.23	140.00	-2.1	4,005	-0.05%
2023/11/03	9.1	139.82	9	135.95	135.50	0.1	3,978	0.00%
2023/11/02	11	148.55	4	147.50	149.50	7	3,770	0.19%
2023/11/01	1	146.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	2	145.50	6	146.50	144.00	-4	4,054	-0.10%
2023/10/30	0	0.00	1	146.00	146.50	-1	4,038	-0.02%
2023/10/27	1	140.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	0	140.83	5	139.00	139.50	-5	4,071	-0.12%
2023/10/25	8	147.31	6	148.25	144.50	2	4,033	0.05%
2023/10/24	6	144.83	6	144.92	144.00	0	3,899	0.00%
2023/10/23	1	142.00	0	0.00	142.00	1	3,814	0.03%
2023/10/20	1	139.50	3	141.50	142.50	-2	3,867	-0.05%
2023/10/19	1	138.50	0	0.00	138.50	1	3,886	0.03%
2023/10/18	0	0.00	1	142.97	141.50	-1	3,910	-0.03%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/16	1	136.00	0	0.00	136.50	1	3,987	0.03%
2023/10/13	4	139.00	5	138.30	139.00	-1	4,006	-0.02%
2023/10/12	1	134.00	2	136.25	137.50	-1	3,991	-0.03%
2023/10/11	0	138.50	6.1	137.70	137.00	-6.1	3,986	-0.15%
2023/10/06	0.1	138.00	0	0.00	137.00	0.1	3,969	0.00%
2023/10/05	8	139.75	8	140.50	141.50	0	3,945	0.00%
2023/10/04	3	134.67	0	0.00	138.00	3	3,881	0.08%
2023/10/03	9	138.72	0	0.00	138.00	9	3,843	0.23%
2023/10/02	0	0.00	1	135.00	134.50	-1	3,812	-0.03%
2023/09/28	1	133.50	2	133.50	133.50	-1	3,819	-0.03%
2023/09/27	1	133.50	10	133.15	134.00	-9	3,823	-0.24%
2023/09/26	0	0.00	0.5	136.00	135.00	-0.5	3,832	-0.01%
2023/09/25	2	137.00	0	0.00	136.50	2	3,826	0.05%
2023/09/22	2	136.75	0	0.00	137.00	2	3,811	0.05%
2023/09/21	8	135.00	1	135.50	136.00	7	3,805	0.18%
2023/09/20	1	139.00	16	137.91	138.00	-15	3,771	-0.40%
2023/09/19	13	141.15	0	0.00	141.00	13	3,738	0.35%
2023/09/18	1	141.50	1.1	142.27	142.00	-0.1	3,712	0.00%
2023/09/15	1	147.48	2.2	144.97	144.50	-1.1	3,678	-0.03%
2023/09/14	4.2	143.47	24	142.63	143.00	-19.9	3,591	-0.55%
2023/09/13	2	141.00	3	141.67	143.50	-1	3,542	-0.03%
2023/09/12	6	139.84	4.9	140.20	140.50	1.1	3,494	0.03%
2023/09/11	5	136.60	5	137.10	138.00	0	3,420	0.00%
2023/09/08	6	134.33	3	135.33	135.50	3	3,340	0.09%
2023/09/07	6.6	133.09	0	0.00	135.00	6.6	3,326	0.20%
2023/09/06	1	131.53	0	0.00	133.00	1	3,289	0.03%
2023/09/05	31	133.06	31.3	134.02	134.00	-0.3	3,287	-0.01%
2023/09/04	7.4	129.36	17.1	127.54	128.50	-9.8	3,087	-0.32%
2023/09/01	3	120.17	0	0.00	120.50	3	2,924	0.10%
2023/08/31	1	120.00	2	120.25	120.00	-1	2,922	-0.03%
2023/08/29	2	114.50	8	114.88	117.00	-6	2,902	-0.21%
2023/08/25	1	114.50	1	113.00	113.00	0	2,919	0.00%
2023/08/24	1	116.00	2	117.25	116.00	-1	2,926	-0.03%
2023/08/21	0	0.00	0.6	114.00	113.50	-0.6	3,011	-0.02%
2023/08/18	3	113.33	2	114.75	113.50	1	3,110	0.03%
2023/08/17	1	117.00	0	0.00	116.50	1	3,087	0.03%
2023/08/16	0	0.00	4	116.87	117.00	-4	3,077	-0.13%
2023/08/15	0.1	115.50	1	115.50	116.00	-0.9	3,063	-0.03%
2023/08/14	2	117.25	0.1	116.00	117.00	1.9	3,046	0.06%
2023/08/11	1.2	117.85	2	120.50	121.00	-0.8	2,996	-0.03%
2023/08/10	4	118.63	1	118.00	118.00	3	2,943	0.10%
2023/08/09	3.1	119.65	6	120.42	121.00	-2.9	2,884	-0.10%
2023/08/08	1	119.50	5.2	118.98	118.00	-4.2	2,835	-0.15%
2023/08/07	13.6	119.23	3	117.17	117.00	10.6	2,783	0.38%
2023/08/04	5	122.20	5	122.90	122.50	0	2,654	0.00%
2023/08/02	2	114.00	0	0.00	114.00	2	2,391	0.08%
2023/08/01	9	114.28	0	0.00	115.00	9	2,389	0.38%
2023/07/31	3	116.33	3.1	114.35	116.50	-0.1	2,402	0.00%
2023/07/28	2.2	112.73	0	0.00	112.50	2.2	2,288	0.10%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	4	113.25	0	0.00	112.50	4	2,237	0.18%
2023/07/25	12	115.29	2	116.00	115.00	10	2,198	0.45%
2023/07/24	3	117.33	1	117.00	118.00	2	2,104	0.10%
2023/07/21	1.1	114.18	2.2	116.22	115.50	-1.1	2,018	-0.05%
2023/07/20	4	114.75	4.1	114.78	114.50	-0.1	1,972	-0.01%
2023/07/19	5	117.70	5	117.90	118.50	0	1,900	0.00%
2023/07/18	1	112.50	0.2	112.25	113.00	0.8	1,770	0.05%
2023/07/17	0	0.00	1.2	108.17	109.50	-1.2	1,741	-0.07%
2023/07/14	0	0.00	5	109.50	110.50	-5	1,729	-0.29%
2023/07/13	1	106.00	3.1	106.89	108.00	-2.1	1,679	-0.13%
2023/07/12	2	106.25	1	106.00	106.00	1	1,668	0.06%
2023/07/10	0.1	106.00	1	106.00	104.00	-0.9	1,661	-0.05%
2023/07/07	1	108.00	1	106.50	107.50	0	1,653	0.00%
2023/07/06	2	107.00	18	106.94	108.00	-16	1,647	-0.97%
2023/07/05	1	107.00	0.1	107.50	106.00	0.9	1,627	0.06%
2023/07/04	16	106.06	4	105.00	106.00	12	1,615	0.74%
2023/06/30	2	100.00	3	101.17	101.50	-1	1,592	-0.06%
2023/06/29	2	100.50	2	101.00	101.00	0	1,602	0.00%
2023/06/26	3.4	100.00	0	0.00	100.00	3.4	1,600	0.21%
2023/06/21	0.1	101.50	0	0.00	101.50	0.1	1,592	0.01%
2023/06/20	0.2	102.00	0	0.00	102.00	0.2	1,584	0.01%
2023/06/19	1	104.50	1	102.50	102.50	0	1,586	0.00%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/14	3	105.83	0	0.00	105.00	3	1,536	0.20%
2023/06/13	4	106.63	10	106.30	107.00	-6	1,527	-0.39%
2023/06/12	0	0.00	0.5	103.00	103.50	-0.5	1,480	-0.03%
2023/06/09	3	106.00	2	106.00	104.00	1	1,475	0.07%
2023/06/08	1.2	104.42	3	104.50	105.00	-1.8	1,422	-0.13%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	4	102.88	1	102.50	102.00	3	1,424	0.21%
2023/06/05	0	0.00	2.5	104.90	105.00	-2.5	1,419	-0.18%
2023/06/02	1	103.50	1.5	104.67	104.50	-0.5	1,409	-0.04%
2023/06/01	1	104.00	1	103.00	103.50	0	1,402	0.00%
2023/05/31	1	102.50	4	102.75	102.00	-3	1,405	-0.21%
2023/05/30	2	102.50	2	102.00	102.00	0	1,374	0.00%
2023/05/29	2	103.50	9	104.17	104.00	-7	1,378	-0.51%
2023/05/26	6	102.75	7	103.36	102.50	-1	1,370	-0.07%
2023/05/25	5	104.80	2	104.50	104.00	3	1,457	0.21%
2023/05/24	5	102.80	7	103.21	104.50	-2	1,433	-0.14%
2023/05/23	2	98.50	2	98.70	98.10	0	1,354	0.00%
2023/05/22	2	98.80	0	0.00	98.60	2	1,369	0.15%
2023/05/19	2	98.65	0	0.00	98.50	2	1,383	0.14%
2023/05/18	0	0.00	5	98.60	98.60	-5	1,399	-0.36%
2023/05/17	1	97.00	1	97.20	97.20	0	1,397	0.00%
2023/05/16	2	97.25	0	0.00	97.10	2	1,409	0.14%
2023/05/10	0	92.80	1	92.60	92.50	-1	1,435	-0.07%
2023/05/09	1.1	92.22	0	0.00	93.00	1.1	1,457	0.07%
2023/05/08	4	94.45	2	93.20	93.20	2	1,485	0.13%
2023/05/05	8	98.53	9	97.69	95.80	-1	1,514	-0.07%
2023/05/03	0.1	94.50	0	0.00	94.00	0.1	1,624	0.00%
2023/05/02	3	94.37	0	0.00	95.10	3	1,661	0.18%
2023/04/27	1.3	92.91	2	92.75	92.60	-0.7	1,679	-0.04%
2023/04/26	0	92.11	1	91.50	93.30	-1	1,679	-0.06%
2023/04/25	1.2	94.95	5	92.12	91.10	-3.8	1,681	-0.23%
2023/04/24	1.4	95.01	1	95.10	95.20	0.4	1,671	0.02%
2023/04/21	4.9	96.31	0	0.00	95.40	4.9	1,690	0.29%
2023/04/20	0.5	98.70	0	0.00	98.50	0.5	1,693	0.03%
2023/04/19	1	101.50	1	100.00	100.00	0	1,743	0.00%
2023/04/17	0	103.50	0	0.00	102.50	0	1,862	0.00%
2023/04/13	2	101.00	1	100.50	100.50	1	1,851	0.05%
2023/04/12	2	103.25	2	102.50	102.50	0	1,854	0.00%
2023/04/11	0	0.00	0.1	103.00	104.00	-0.1	1,863	-0.01%
2023/04/10	3	101.67	1	102.50	101.50	2	1,862	0.11%
2023/04/07	0	0.00	1	101.00	101.00	-1	1,865	-0.05%
2023/04/06	0.2	98.50	0	0.00	98.50	0.2	1,855	0.01%
2023/03/31	0	0.00	1	99.90	99.80	-1	1,847	-0.05%
2023/03/30	0	0.00	1	99.70	99.60	-1	1,842	-0.05%
2023/03/29	2	102.25	0	0.00	102.50	2	1,840	0.11%
2023/03/27	7	103.93	4	103.63	103.50	3	1,869	0.16%
2023/03/24	4	104.50	2	104.50	104.50	2	1,887	0.11%
2023/03/23	0	0.00	1	104.50	104.50	-1	1,905	-0.05%
2023/03/22	0	0.00	3	104.33	104.00	-3	1,909	-0.16%
2023/03/21	0	103.00	0	0.00	102.50	0	1,914	0.00%
2023/03/20	0	102.00	8	102.00	102.50	-8	1,916	-0.42%
2023/03/17	5.1	100.41	1	101.50	100.00	4.1	1,924	0.21%
2023/03/16	4	99.75	1	99.50	99.70	3	1,920	0.16%
2023/03/14	1	102.00	1	101.50	101.00	0	1,943	0.00%
2023/03/13	3	102.50	1	101.50	102.50	2	1,942	0.10%
2023/03/10	1	105.50	1	106.00	104.00	0	1,933	0.00%
2023/03/09	0	0.00	1	106.00	107.00	-1	1,959	-0.05%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	2	104.50	0	0.00	104.50	2	1,941	0.10%
2023/03/06	1.1	104.52	0	0.00	104.50	1.1	1,944	0.05%
2023/03/03	1	104.50	1	104.50	104.00	0	1,942	0.00%
2023/03/02	2	105.00	0	105.00	104.00	2	1,951	0.10%
2023/03/01	10.1	103.02	12	104.88	106.50	-1.9	1,948	-0.10%
2023/02/24	1	108.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	1	111.00	16.1	111.74	111.00	-15.1	1,910	-0.79%
2023/02/22	1	106.50	0	0.00	107.00	1	1,815	0.06%
2023/02/20	4	103.50	1	105.50	106.00	3	1,863	0.16%
2023/02/17	3	102.83	0	0.00	103.00	3	1,881	0.16%
2023/02/16	1	103.50	1	104.00	104.50	0	1,909	0.00%
2023/02/15	4	102.63	0	0.00	102.50	4	1,927	0.21%
2023/02/14	2	103.75	1	103.50	103.50	1	1,939	0.05%
2023/02/13	2	105.00	1	105.00	104.50	1	1,960	0.05%
2023/02/10	1	104.00	3	105.67	106.00	-2	2,005	-0.10%
2023/02/09	2	104.25	0	0.00	105.00	2	2,142	0.09%
2023/02/08	0	0.00	1	104.50	105.50	-1	2,341	-0.04%
2023/02/07	1	103.00	0.1	104.00	105.00	0.9	2,324	0.04%
2023/02/06	1	105.00	2	104.99	103.50	-1	2,324	-0.04%
2023/02/03	6	107.50	2	107.75	107.50	4	2,294	0.17%
2023/02/02	2.1	105.37	12.3	106.92	108.00	-10.2	2,249	-0.45%
2023/02/01	3	100.50	5.3	100.70	102.00	-2.3	2,157	-0.10%
2023/01/31	3	95.17	3.1	96.39	96.90	-0.1	2,146	0.00%
2023/01/30	4	93.85	1	94.00	94.30	3	2,128	0.14%
2023/01/17	0	0.00	1	91.10	91.00	-1	2,127	-0.05%
2023/01/16	0	0.00	1	91.60	91.00	-1	2,168	-0.05%
2023/01/13	2	92.05	9	92.39	90.70	-7	2,183	-0.32%
2023/01/12	0	0.00	1	93.50	92.80	-1	2,189	-0.05%
2023/01/11	1	95.10	1	94.90	94.70	0	2,210	0.00%
2023/01/10	0	0.00	3.3	95.11	95.50	-3.3	2,210	-0.15%
2023/01/09	4.1	93.97	8.3	94.50	96.00	-4.3	2,207	-0.19%
2023/01/06	5.3	92.66	3.8	93.43	94.40	1.5	2,163	0.07%
2023/01/05	1	89.30	0	0.00	89.20	1	2,058	0.05%
2023/01/04	1	87.60	1	87.00	86.80	0	2,072	0.00%
2022/12/30	0	0.00	1	86.50	86.00	-1	2,145	-0.05%
2022/12/29	6	85.80	2	83.80	85.50	4	2,156	0.19%
2022/12/27	2	85.50	2	86.90	86.10	0	2,168	0.00%
2022/12/23	3	85.87	0	0.00	86.10	3	2,187	0.14%
2022/12/22	0.2	87.61	2	86.90	87.60	-1.8	2,224	-0.08%
2022/12/21	0.1	85.80	1	85.30	85.30	-0.9	2,245	-0.04%
2022/12/20	2	86.70	0	0.00	85.90	2	2,250	0.09%
2022/12/19	0	0.00	4	90.70	90.40	-4	2,279	-0.18%
2022/12/16	0	0.00	10	90.20	90.30	-10	2,305	-0.43%
2022/12/15	4	90.98	0.1	90.80	91.00	3.9	2,360	0.17%
2022/12/14	1	90.50	0.2	89.40	90.50	0.8	2,429	0.03%
2022/12/12	1.2	87.86	0	0.00	88.10	1.2	2,600	0.05%
2022/12/09	0	0.00	1	88.90	89.10	-1	2,719	-0.04%
2022/12/08	10	86.60	0	0.00	88.00	10	2,745	0.36%
2022/12/06	2	90.30	0	0.00	89.10	2	2,765	0.07%
2022/12/05	0.1	91.90	0	0.00	92.10	0.1	2,763	0.00%
2022/12/01	1	92.60	3	91.83	92.70	-2	2,786	-0.07%
2022/11/29	0.2	88.00	0	0.00	87.90	0.2	2,810	0.01%
2022/11/28	6	87.62	0	0.00	88.00	6	2,843	0.21%
2022/11/25	2	88.60	0	0.00	88.60	2	2,848	0.07%
2022/11/24	5	89.80	0	0.00	89.70	5	2,844	0.18%
2022/11/23	0	87.90	0	0.00	87.60	0	2,841	0.00%
2022/11/22	0	0.00	1	86.40	87.00	-1	2,870	-0.03%
2022/11/21	4	87.38	3	86.60	86.40	1	2,864	0.03%
2022/11/18	4	88.75	3	89.10	88.60	1	2,849	0.04%
2022/11/17	0	0.00	2	89.35	89.40	-2	2,836	-0.07%
2022/11/16	5	89.14	4	89.28	89.00	1	2,815	0.04%
2022/11/15	1	88.10	3	88.57	89.00	-2	2,776	-0.07%
2022/11/14	9	86.38	1	87.80	87.80	8	2,743	0.29%
2022/11/11	1	88.50	2	87.70	87.10	-1	2,711	-0.04%
2022/11/10	1	85.80	0	0.00	86.40	1	2,678	0.04%
2022/11/09	1	85.30	0	0.00	86.50	1	2,654	0.04%
2022/11/08	1.1	84.57	0	0.00	84.60	1.1	2,621	0.04%
2022/11/07	4	81.78	13.1	84.94	86.10	-9.1	2,577	-0.35%
2022/11/04	12.1	77.58	7	77.81	79.50	5.1	2,435	0.21%
2022/11/01	1	81.30	3	81.43	81.30	-2	2,225	-0.09%
2022/10/31	4	81.70	4	81.50	81.20	0	2,277	0.00%
2022/10/28	4	80.13	1	80.00	79.70	3	2,302	0.13%
2022/10/27	0	0.00	4	81.95	81.70	-4	2,332	-0.17%
2022/10/26	1	80.40	2	79.75	79.30	-1	2,303	-0.04%
2022/10/25	2	80.20	0	0.00	80.10	2	2,294	0.09%
2022/10/21	3	82.17	0	0.00	80.90	3	2,253	0.13%
2022/10/19	1	82.30	4	83.13	82.30	-3	2,241	-0.13%
2022/10/18	2	82.90	1	82.60	82.60	1	2,214	0.05%
2022/10/17	1	81.80	1	80.30	81.90	0	2,222	0.00%
2022/10/14	3	80.93	1	78.30	81.10	2	2,228	0.09%
2022/10/13	2	77.35	3	77.33	76.40	-1	2,228	-0.04%
2022/10/12	2	77.70	0	0.00	77.30	2	2,222	0.09%
2022/10/11	2	81.00	3	80.07	79.60	-1	2,226	-0.04%
2022/10/07	6	85.37	1	85.40	84.20	5	2,203	0.23%
2022/10/06	1	84.50	1	85.00	85.10	0	2,174	0.00%
2022/10/05	3	85.77	6	85.57	83.40	-3	2,165	-0.14%
2022/10/04	2	85.40	0	0.00	84.70	2	2,163	0.09%
2022/10/03	0	0.00	0.3	83.50	84.20	-0.3	2,162	-0.01%
2022/09/30	0	83.00	0	0.00	83.20	0	2,172	0.00%
2022/09/29	0.3	84.70	1	84.40	84.10	-0.7	2,198	-0.03%
2022/09/28	0	0.00	1	83.00	80.60	-1	2,233	-0.04%
2022/09/27	1	82.30	2	81.40	82.50	-1	2,268	-0.04%
2022/09/26	6.1	82.51	10	81.20	81.00	-3.9	2,281	-0.17%
2022/09/23	2	87.50	20	87.00	86.80	-18	2,247	-0.80%
2022/09/22	4	87.15	6	86.80	86.90	-2	2,209	-0.09%
2022/09/21	2	87.80	1	87.10	87.10	1	2,133	0.05%
2022/09/20	5	87.99	1.3	89.13	88.30	3.7	2,043	0.18%
2022/09/19	8.3	88.85	1	90.40	88.60	7.3	1,961	0.37%
2022/09/16	27	87.59	11	87.56	87.50	16	1,872	0.86%
2022/09/14	0	0.00	1	89.30	88.90	-1	1,752	-0.06%
2022/09/13	4	91.28	0	0.00	90.50	4	1,732	0.23%
2022/09/12	1	90.60	2	91.05	91.80	-1	1,738	-0.06%
2022/09/08	1	88.80	2	90.95	90.50	-1	1,742	-0.06%
2022/09/07	1.2	88.74	0	0.00	88.80	1.2	1,728	0.07%
2022/09/06	3	89.53	6	89.18	90.10	-3	1,721	-0.17%
2022/09/05	5.2	88.90	24	90.34	91.20	-18.8	1,700	-1.11%
2022/09/02	4.1	94.81	1	96.50	94.00	3.1	1,650	0.19%
2022/09/01	0	0.00	1	96.90	97.20	-1	1,611	-0.06%
2022/08/31	2.1	97.07	2	97.10	97.10	0.1	1,597	0.01%
2022/08/30	1.2	97.26	1	97.20	97.00	0.2	1,590	0.01%
2022/08/29	4.2	97.55	2	98.50	98.00	2.2	1,572	0.14%
2022/08/26	3.1	100.52	0	0.00	100.00	3.1	1,540	0.20%
2022/08/25	0.2	100.50	1	99.60	99.90	-0.9	1,537	-0.06%
2022/08/24	1	99.40	0	0.00	99.10	1	1,535	0.07%
2022/08/19	5	104.00	0	0.00	104.00	5	1,511	0.33%
2022/08/18	7	102.21	0	0.00	103.00	7	1,509	0.46%
2022/08/17	0	0.00	1	103.00	103.00	-1	1,501	-0.07%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/11	0.2	99.50	2	100.00	99.20	-1.8	1,460	-0.12%
2022/08/10	2.2	98.33	4	99.60	97.80	-1.8	1,452	-0.12%
2022/08/09	0	101.00	0	0.00	99.70	0	1,438	0.00%
2022/08/08	0	101.00	1	99.70	101.00	-1	1,430	-0.07%
2022/08/05	7.3	100.68	4	99.83	101.50	3.3	1,426	0.23%
2022/08/04	2	99.50	6	98.95	100.50	-4	1,374	-0.29%
2022/08/03	0.1	103.50	0	0.00	102.50	0.1	1,346	0.00%
2022/08/01	1	110.00	0	0.00	109.00	1	1,363	0.07%
2022/07/22	4	112.50	1	110.00	110.00	3	1,382	0.22%
2022/07/21	1	114.50	1.1	113.14	114.00	-0.1	1,374	-0.01%
2022/07/20	3	112.50	0	0.00	110.50	3	1,380	0.22%
2022/07/19	0	0.00	0	108.00	109.00	0	1,388	0.00%
2022/07/18	1	105.50	2	106.00	106.50	-1	1,403	-0.07%
2022/07/15	2.1	105.24	0	0.00	105.00	2.1	1,406	0.15%
2022/07/14	1	104.99	0	0.00	105.00	1	1,438	0.07%
2022/07/12	1	102.50	1	104.00	104.00	0	1,430	0.00%
2022/07/11	1	104.05	1	105.50	105.50	0	1,420	0.00%
2022/07/08	0	0.00	0.1	108.00	107.00	-0.1	1,411	-0.01%
2022/07/07	3	105.17	4	103.88	106.50	-1	1,396	-0.07%
2022/07/06	4.2	119.91	4	121.50	120.00	0.2	1,358	0.01%
2022/07/05	3	124.54	1	129.50	124.50	2	1,307	0.15%
2022/07/01	0	0.00	1	134.00	134.00	-1	1,252	-0.08%
2022/06/30	0	0.00	2	139.25	139.50	-2	1,243	-0.16%
2022/06/28	1	140.00	0	0.00	139.50	1	1,241	0.08%
2022/06/24	0	0.00	1	139.50	139.50	-1	1,256	-0.08%
2022/06/23	0	0.00	1	137.00	136.00	-1	1,255	-0.08%
2022/06/22	2.1	134.52	0	0.00	135.00	2.1	1,242	0.17%
2022/06/21	0	0.00	2	139.00	140.00	-2	1,224	-0.16%
2022/06/20	0	0.00	2	136.50	136.50	-2	1,213	-0.16%
2022/06/17	0	0.00	0.1	140.50	142.00	-0.1	1,193	0.00%
2022/06/14	1	142.00	1	142.00	143.50	0	1,182	0.00%
2022/06/13	0	145.09	1.3	145.00	145.00	-1.3	1,204	-0.11%
2022/06/10	0	147.00	1	147.50	148.00	-1	1,221	-0.08%
2022/06/09	0.1	148.50	0	0.00	148.50	0.1	1,238	0.00%
2022/06/08	0	0.00	1	148.50	149.00	-1	1,252	-0.08%
2022/06/07	0	0.00	1	147.00	147.00	-1	1,292	-0.08%
2022/06/06	2	146.50	0	0.00	148.00	2	1,335	0.15%
2022/06/02	2	148.25	0	0.00	148.00	2	1,419	0.14%
2022/06/01	2	150.00	1	150.00	150.50	1	1,439	0.07%
2022/05/31	1	148.00	0	0.00	149.00	1	1,446	0.07%
2022/05/30	0	0.00	2.1	147.76	147.50	-2.1	1,462	-0.14%
2022/05/27	1	144.00	0.3	145.00	144.50	0.8	1,467	0.05%
2022/05/26	0	0.00	0.1	145.00	143.50	-0.1	1,482	0.00%
2022/05/24	0	0.00	1	142.50	142.50	-1	1,632	-0.06%
2022/05/23	0.1	145.14	0	0.00	144.50	0.1	1,835	0.00%
2022/05/20	0.2	146.00	0	0.00	145.50	0.2	1,866	0.01%
2022/05/18	0	145.00	1	145.50	145.50	-1	1,912	-0.05%
2022/05/17	1.1	144.98	1	144.50	145.00	0.1	1,934	0.00%
2022/05/16	0	0.00	1.2	142.90	142.00	-1.2	1,968	-0.06%
2022/05/13	0	0.00	2.1	140.73	140.00	-2.1	1,972	-0.10%
2022/05/12	2.1	139.48	2.3	140.21	139.00	-0.2	1,980	-0.01%
2022/05/11	0	0.00	1.2	139.97	140.00	-1.2	1,984	-0.06%
2022/05/10	4	138.13	2	138.51	141.00	2	2,006	0.10%
2022/05/09	2	142.50	1.2	142.15	142.00	0.8	2,036	0.04%
2022/05/06	5.4	146.78	0.1	147.55	146.50	5.2	2,058	0.25%
2022/05/05	0	0.00	1	154.50	153.50	-1	2,070	-0.05%
2022/05/04	0	0.00	2	150.50	151.50	-2	2,055	-0.10%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/29	6	152.67	0	0.00	151.00	6	2,063	0.29%
2022/04/28	2.1	149.69	5	147.50	149.50	-2.9	2,074	-0.14%
2022/04/27	0	146.50	2	147.00	149.50	-2	2,070	-0.10%
2022/04/26	0.1	151.00	0	0.00	150.50	0.1	2,053	0.00%
2022/04/25	1	152.50	2	153.25	150.50	-1	2,041	-0.05%
2022/04/22	3	156.50	0	0.00	156.50	3	2,009	0.15%
2022/04/21	2	158.50	2	160.00	156.50	0	1,998	0.00%
2022/04/20	5	157.30	1	156.50	156.50	4	1,976	0.20%
2022/04/19	2	158.51	0	0.00	159.00	2	1,955	0.10%
2022/04/18	6	157.50	0	0.00	159.00	6	1,962	0.31%
2022/04/15	0	160.00	0	0.00	159.50	0	1,963	0.00%
2022/04/14	1	162.00	0	0.00	161.50	1	1,992	0.05%
2022/04/13	1	161.50	1	162.00	162.50	0	2,013	0.00%
2022/04/12	1	160.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	3.2	161.22	0	0.00	161.00	3.2	2,130	0.15%
2022/04/08	1.1	164.55	0	0.00	166.00	1.1	2,120	0.05%
2022/04/07	0	0.00	1	168.00	166.50	-1	2,117	-0.05%
2022/03/31	0	0.00	0.1	170.00	172.00	-0.1	2,114	0.00%
2022/03/28	0.1	171.00	2	170.25	172.00	-2	2,165	-0.09%
2022/03/25	0	170.63	2	172.50	170.50	-2	2,242	-0.09%
2022/03/23	0.2	170.00	1	170.00	170.50	-0.8	2,310	-0.03%
2022/03/22	1.8	169.00	0	0.00	169.50	1.8	2,384	0.08%
2022/03/21	0	0.00	1	170.50	170.00	-1	2,411	-0.04%
2022/03/17	0.1	168.43	2	169.00	169.00	-1.9	2,438	-0.08%
2022/03/16	0	166.00	0	0.00	166.50	0	2,430	0.00%
2022/03/15	1	165.00	3	165.00	166.00	-2	2,414	-0.08%
2022/03/14	1.1	166.50	1	166.50	167.50	0.1	2,412	0.00%
2022/03/11	0.1	165.88	0	0.00	165.00	0.1	2,421	0.00%
2022/03/10	0	0.00	3.1	165.48	166.00	-3.1	2,418	-0.13%
2022/03/09	0.1	158.00	1	159.00	159.00	-0.9	2,390	-0.04%
2022/03/08	4.9	160.71	0	0.00	157.00	4.9	2,371	0.20%
2022/03/07	4	163.50	0	0.00	165.00	4	2,311	0.17%
2022/03/04	0	168.50	0	0.00	167.00	0	2,300	0.00%
2022/03/03	4	170.13	6	170.17	169.50	-2	2,305	-0.09%
2022/03/02	1	168.50	1	168.00	169.00	0	2,305	0.00%
2022/03/01	6	166.17	6	166.92	167.00	0	2,333	0.00%
2022/02/25	3	164.84	0	0.00	164.00	3	2,345	0.13%
2022/02/24	12.1	166.00	0.1	166.50	164.50	12	2,325	0.52%
2022/02/23	12.6	177.30	5	175.00	172.50	7.6	2,227	0.34%
2022/02/22	1.5	175.67	1	174.50	175.50	0.5	2,079	0.02%
2022/02/21	0.1	177.50	3	175.83	178.00	-2.9	2,072	-0.14%
2022/02/18	2	172.25	0.5	173.00	174.50	1.5	2,072	0.07%
2022/02/17	2	174.75	2	175.00	173.50	0	2,105	0.00%
2022/02/15	0.1	170.00	0	0.00	170.00	0.1	2,163	0.00%
2022/02/14	0	0.00	0.2	169.61	170.50	-0.2	2,179	-0.01%
2022/02/11	0	0.00	0	172.00	171.00	0	2,181	0.00%
2022/02/10	2	174.50	0	0.00	172.00	2	2,198	0.09%
2022/02/09	3	175.00	4	175.38	175.50	-1	2,197	-0.05%
2022/02/08	0	170.50	3	171.83	171.00	-3	2,201	-0.14%
2022/02/07	1.1	168.00	4	165.63	168.50	-2.9	2,226	-0.13%
2022/01/26	1.1	161.01	0	0.00	161.50	1.1	2,200	0.05%
2022/01/25	0	160.50	1	160.00	160.50	-1	2,297	-0.04%
2022/01/24	0.1	161.00	0	0.00	162.00	0.1	2,342	0.00%
2022/01/21	1.1	160.51	0	0.00	162.00	1.1	2,379	0.04%
2022/01/20	3	162.51	0	0.00	163.50	3	2,428	0.12%
2022/01/19	1	161.00	6.1	162.58	163.00	-5.1	2,514	-0.20%
2022/01/18	2.2	162.53	1	165.00	161.50	1.2	2,585	0.05%
2022/01/17	0.1	161.75	3.7	160.77	162.00	-3.6	2,790	-0.13%
2022/01/14	7.1	156.94	8	157.56	158.00	-1	2,946	-0.03%
2022/01/13	1.1	159.05	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	3	161.17	0	0.00	161.00	3	2,989	0.10%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/07	2.1	163.74	0	0.00	163.50	2.1	2,986	0.07%
2022/01/06	0	0.00	0.1	167.50	168.00	-0.1	2,974	0.00%
2022/01/05	8.1	171.49	1	173.50	170.00	7.1	2,974	0.24%
2022/01/04	1	168.00	0.2	167.50	168.50	0.9	2,924	0.03%
2022/01/03	1	169.50	0	0.00	167.50	1	2,957	0.03%
2021/12/29	0.3	166.00	0	0.00	168.00	0.3	2,975	0.01%
2021/12/28	1	165.50	0	0.00	165.50	1	2,997	0.03%
2021/12/27	0	168.00	0.1	167.50	168.00	0	3,017	0.00%
2021/12/23	1.1	169.98	4	170.00	169.00	-3	3,069	-0.10%
2021/12/22	2	167.50	0	0.00	167.50	2	3,067	0.07%
2021/12/21	3.1	167.87	1	169.00	168.00	2.1	3,060	0.07%
2021/12/20	0	0.00	8	167.50	165.50	-8	2,988	-0.27%
2021/12/17	0	0.00	3	165.67	166.00	-3	2,994	-0.10%
2021/12/16	5	165.30	12	165.46	167.50	-7	2,962	-0.24%
2021/12/15	2	158.25	0	0.00	158.50	2	2,913	0.07%
2021/12/14	4	156.00	2	155.00	154.50	2	2,897	0.07%
2021/12/13	0	0.00	1	160.50	159.00	-1	2,864	-0.03%
2021/12/10	2	158.00	0.1	159.50	160.00	1.9	2,880	0.07%
2021/12/09	2.2	159.79	0	0.00	160.00	2.2	2,879	0.08%
2021/12/08	2.1	159.08	3	160.50	160.50	-0.9	2,893	-0.03%
2021/12/07	2	158.75	0	0.00	158.50	2	2,884	0.07%
2021/12/06	4	160.63	2	160.50	160.50	2	2,867	0.07%
2021/12/03	2	161.75	0	0.00	162.00	2	2,910	0.07%
2021/11/30	4	164.38	1	166.00	162.00	3	2,906	0.10%
2021/11/26	1	168.50	15	166.03	165.50	-14	2,951	-0.47%
2021/11/25	4	170.38	5	168.90	168.50	-1	2,932	-0.03%
2021/11/24	3	166.50	20	165.30	166.00	-17	2,906	-0.58%
2021/11/23	4	168.38	1.1	168.04	168.00	2.9	2,918	0.10%
2021/11/22	2	170.00	0	0.00	170.00	2	2,923	0.07%
2021/11/19	14	170.64	6	171.33	168.50	8	2,934	0.27%
2021/11/18	0	0.00	3	168.67	168.50	-3	2,901	-0.10%
2021/11/17	4	168.13	1	170.00	168.50	3	2,907	0.10%
2021/11/16	5.1	169.10	0	0.00	168.00	5.1	2,929	0.17%
2021/11/15	8	169.62	4.1	170.50	170.00	3.9	2,923	0.13%
2021/11/12	1	163.99	0	0.00	163.00	1	2,893	0.04%
2021/11/11	1	163.00	10.2	163.04	163.50	-9.2	2,924	-0.31%
2021/11/10	0	0.00	2	162.00	163.00	-2	2,957	-0.07%
2021/11/09	4	163.00	4	164.00	161.50	0	2,982	0.00%
2021/11/08	1	164.50	0.1	165.00	165.00	0.9	3,011	0.03%
2021/11/05	9.1	159.34	9	160.13	162.00	0.1	3,023	0.00%
2021/11/04	18	168.61	4	167.63	163.00	14	2,965	0.47%
2021/11/03	12	167.83	1	168.00	167.50	11	2,977	0.37%
2021/11/02	12.3	171.55	20.1	168.59	167.50	-7.8	3,017	-0.26%
2021/11/01	4.2	169.78	0	0.00	170.00	4.2	3,036	0.14%
2021/10/29	11	169.73	14	168.29	167.00	-3	3,185	-0.09%
2021/10/28	9	169.50	4	169.25	168.00	5	3,310	0.15%
2021/10/27	9.2	166.51	5.2	169.81	170.00	4	3,318	0.12%
2021/10/26	4.3	165.97	7	164.21	164.50	-2.7	3,263	-0.08%
2021/10/25	18	167.08	15.1	166.55	164.50	2.9	3,236	0.09%
2021/10/22	10.1	163.18	14.7	159.36	166.00	-4.6	3,055	-0.15%
2021/10/21	5	156.60	1	152.00	151.00	4	2,955	0.14%
2021/10/20	4	155.13	0	0.00	156.50	4	2,962	0.14%
2021/10/19	1	152.00	0	0.00	153.00	1	2,997	0.03%
2021/10/15	2	151.00	3	149.67	149.50	-1	3,113	-0.03%
2021/10/14	2.1	146.07	0	0.00	146.50	2.1	3,139	0.07%
2021/10/13	1	153.00	0	0.00	146.50	1	3,158	0.03%
2021/10/12	2	156.71	0.1	155.00	152.50	1.9	3,156	0.06%
2021/10/08	1.3	156.06	2.1	157.98	157.00	-0.8	3,138	-0.03%
2021/10/07	0	151.00	1	151.99	153.50	-1	3,115	-0.03%
2021/10/06	0	148.50	0	0.00	148.00	0	3,129	0.00%
2021/10/05	1.1	147.95	2	148.25	148.00	-0.9	3,173	-0.03%
2021/10/04	0	0.00	1	146.00	145.00	-1	3,155	-0.03%
2021/09/30	1.1	146.45	0	0.00	146.50	1.1	3,143	0.04%
2021/09/29	1	148.00	1	149.00	148.50	0	3,133	0.00%
2021/09/28	0.1	152.00	0	0.00	152.00	0.1	3,145	0.00%
2021/09/27	0.1	152.50	0	0.00	152.00	0.1	3,152	0.00%
2021/09/24	1.1	152.55	0	0.00	152.50	1.1	3,162	0.03%
2021/09/23	0	155.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/22	2.1	152.81	1	154.00	152.50	1.1	3,217	0.03%
2021/09/17	0.2	158.00	0.2	158.00	158.00	0	3,216	0.00%
2021/09/16	0	155.00	0	0.00	156.00	0	3,261	0.00%
2021/09/14	0	0.00	2	156.50	156.50	-2	3,410	-0.06%
2021/09/13	2	157.75	2	158.99	157.00	0	3,517	0.00%
2021/09/08	2.5	153.08	1	152.00	151.00	1.5	3,574	0.04%
2021/09/07	0	0.00	0.2	156.00	157.00	-0.2	3,553	-0.01%
2021/09/06	0	0.00	1	159.00	158.00	-1	3,553	-0.03%
2021/09/02	2	163.27	2	161.00	161.00	0	3,588	0.00%
2021/09/01	2	159.00	3	161.17	160.50	-1	3,565	-0.03%
2021/08/31	0.1	157.00	0	0.00	157.50	0.1	3,554	0.00%
2021/08/30	1	156.50	4	156.00	156.50	-3	3,579	-0.08%
2021/08/27	2.1	154.31	1	154.50	154.50	1.1	3,589	0.03%
2021/08/26	2.1	158.52	0	0.00	158.50	2.1	3,567	0.06%
2021/08/25	4	160.38	2	160.50	161.50	2	3,571	0.06%
2021/08/24	3.2	157.73	3	159.33	157.00	0.2	3,581	0.01%
2021/08/23	2	158.50	0.1	159.39	159.00	1.9	3,586	0.05%
2021/08/20	1.1	152.10	0	0.00	153.50	1.1	3,605	0.03%
2021/08/19	2.1	153.52	4	153.25	152.50	-1.9	3,567	-0.05%
2021/08/18	5.1	155.37	1	155.00	158.00	4.1	3,576	0.12%
2021/08/17	1.4	157.95	0.9	155.50	154.50	0.5	3,569	0.01%
2021/08/16	1	157.00	10	160.00	160.00	-9	3,552	-0.25%
2021/08/13	2.8	162.75	1.4	162.10	161.50	1.4	3,531	0.04%
2021/08/12	2	163.77	2	164.50	162.50	0	3,558	0.00%
2021/08/11	2	168.25	5	167.60	166.00	-3	3,567	-0.08%
2021/08/10	2	171.00	1	170.00	171.00	1	3,591	0.03%
2021/08/09	6	171.83	2	172.75	170.00	4	3,625	0.11%
2021/08/06	4.1	167.40	0	0.00	167.00	4.1	3,637	0.11%
2021/08/05	5	169.90	6	170.42	169.50	-1	3,699	-0.03%
2021/08/04	11.2	172.50	2.5	174.20	171.50	8.7	3,700	0.24%
2021/08/03	12.2	182.62	3	182.00	180.50	9.2	3,581	0.26%
2021/08/02	3	179.33	1	182.50	179.50	2	3,446	0.06%
2021/07/30	1	180.01	1.4	181.86	181.00	-0.4	3,421	-0.01%
2021/07/29	5.1	180.14	0	0.00	180.50	5.1	3,457	0.15%
2021/07/28	0	0.00	11	181.45	184.50	-11	3,474	-0.32%
2021/07/27	10.1	190.89	1	185.50	185.50	9.1	3,544	0.26%
2021/07/26	0	187.00	0	190.00	189.50	0	3,610	0.00%
2021/07/23	3	186.67	2	189.00	184.50	1	3,704	0.03%
2021/07/22	5	187.10	2.1	186.10	185.00	2.9	3,699	0.08%
2021/07/21	3.1	193.85	0	0.00	193.00	3.1	3,685	0.08%
2021/07/20	3.9	196.63	0	0.00	195.50	3.9	3,787	0.10%
2021/07/19	0	0.00	0.1	199.00	199.00	-0.1	3,798	0.00%
2021/07/16	3	199.17	1	200.00	199.00	2	3,841	0.05%
2021/07/15	2.5	197.30	0	0.00	197.50	2.5	3,861	0.06%
2021/07/13	2	203.75	1	200.50	201.00	1	3,955	0.03%
2021/07/12	0	0.00	2	201.50	204.00	-2	4,021	-0.05%
2021/07/09	0	0.00	4	195.50	196.00	-4	4,036	-0.10%
2021/07/08	0	0.00	2	197.25	197.50	-2	4,129	-0.05%
2021/07/07	4	197.00	1	195.00	195.50	3	4,297	0.07%
2021/07/06	2	195.25	2	195.50	195.00	0	4,343	0.00%
2021/07/05	3	197.17	3	196.00	198.00	0	4,373	0.00%
2021/07/02	1	190.00	2	190.76	192.50	-1	4,361	-0.02%
2021/07/01	2	191.00	0	0.00	190.00	2	4,420	0.05%
2021/06/30	1	193.50	1	193.50	194.50	0	4,441	0.00%
2021/06/29	4	189.26	0	0.00	190.00	4	4,452	0.09%
2021/06/28	2	192.75	0.1	193.50	194.00	1.9	4,480	0.04%
2021/06/25	2	192.26	2	192.25	191.50	0	4,613	0.00%
2021/06/24	4.1	192.87	0	0.00	191.00	4.1	4,662	0.09%
2021/06/23	5	194.31	5.5	195.14	194.50	-0.4	4,871	-0.01%
2021/06/22	4.1	200.96	2	196.00	198.00	2.1	4,794	0.04%
2021/06/21	3	207.67	1.1	208.84	206.50	1.9	4,704	0.04%
2021/06/18	1	213.97	2.3	212.48	214.00	-1.3	4,698	-0.03%
2021/06/17	0.1	212.00	0	0.00	212.00	0.1	4,721	0.00%
2021/06/16	0	0.00	2.1	210.98	209.50	-2.1	4,752	-0.04%
2021/06/15	2	211.00	0	0.00	210.50	2	4,790	0.04%
2021/06/11	0	0.00	1	210.00	211.00	-1	4,828	-0.02%
2021/06/10	4	212.50	3	210.67	209.50	1	4,846	0.02%
2021/06/09	0	0.00	1	211.50	209.50	-1	4,853	-0.02%
2021/06/08	1.1	211.45	2.1	210.98	211.00	-1.1	4,908	-0.02%
2021/06/07	0	0.00	1	208.00	208.50	-1	4,929	-0.02%
2021/06/04	2	203.00	3.5	204.07	203.00	-1.5	4,928	-0.03%
2021/06/03	0	0.00	1	208.00	208.50	-1	4,963	-0.02%
2021/06/01	0	0.00	1.1	209.18	209.00	-1.1	5,007	-0.02%
2021/05/31	0	0.00	1	209.00	211.00	-1	5,014	-0.02%
2021/05/28	14	212.50	11	209.50	209.50	3	5,044	0.06%
2021/05/27	0	0.00	1	209.50	209.50	-1	5,053	-0.02%
2021/05/26	3	206.67	6	208.17	207.50	-3	5,155	-0.06%
2021/05/25	5	206.80	4.3	208.56	205.50	0.7	5,423	0.01%
2021/05/24	0	0.00	2	205.00	205.00	-2	6,039	-0.03%
2021/05/21	11	204.36	7	201.00	201.50	4	6,081	0.07%
2021/05/20	9	204.17	7	204.14	202.50	2	6,169	0.03%
2021/05/19	4	200.50	7	199.07	201.00	-3	6,144	-0.05%
2021/05/18	6	191.83	3	196.83	197.00	3	6,218	0.05%
2021/05/17	0	0.00	7	190.14	188.00	-7	6,211	-0.11%
2021/05/14	2	200.50	5	195.50	193.00	-3	6,183	-0.05%
2021/05/13	4.3	195.34	0	0.00	195.00	4.3	6,110	0.07%
2021/05/12	4.1	186.78	4	180.00	186.00	0.1	6,006	0.00%
2021/05/11	5.3	190.04	3	193.00	186.50	2.3	5,934	0.04%
2021/05/10	4	198.00	2	196.75	196.50	2	5,901	0.03%
2021/05/07	3	201.33	0	0.00	202.00	3	5,936	0.05%
2021/05/06	0	0.00	2	200.50	202.50	-2	5,944	-0.03%
2021/05/05	1	206.00	2	205.25	199.00	-1	5,986	-0.02%
2021/05/04	1.1	199.36	1	201.50	205.00	0.1	5,989	0.00%
2021/05/03	0.3	207.18	2	204.75	205.50	-1.7	5,982	-0.03%
2021/04/29	4.1	216.45	1.1	216.06	214.50	3	5,987	0.05%
2021/04/28	0.1	213.50	7	213.43	213.00	-6.9	5,924	-0.12%
2021/04/27	1.1	218.07	0	0.00	217.50	1.1	6,175	0.02%
2021/04/26	7.2	224.15	7.1	224.86	224.50	0.2	6,249	0.00%
2021/04/23	1	212.00	1	215.00	215.00	0	6,209	0.00%
2021/04/22	10.1	212.01	8	209.81	208.50	2.1	6,319	0.03%
2021/04/21	4.1	210.01	6	210.25	210.00	-2	6,340	-0.03%
2021/04/20	0.2	209.50	1.1	210.45	209.00	-0.9	6,542	-0.01%
2021/04/19	2.2	200.44	10	203.00	203.50	-7.9	6,603	-0.12%
2021/04/16	14	211.32	4	206.50	205.50	10	6,696	0.15%
2021/04/15	2	202.75	1	200.00	207.00	1	6,977	0.01%
2021/04/14	12.4	201.80	18	195.00	197.50	-5.6	7,372	-0.08%
2021/04/13	13	209.31	3	209.17	202.00	10	7,621	0.13%
2021/04/12	0	0.00	4	199.75	199.00	-4	7,551	-0.05%
2021/04/09	0	0.00	1	196.99	195.00	-1	7,614	-0.01%
2021/04/08	5.1	199.81	3	200.00	199.50	2.1	7,644	0.03%
2021/04/07	9	204.94	22	203.98	202.00	-13	7,642	-0.17%
2021/04/06	3	200.00	7	198.86	199.00	-4	7,581	-0.05%
2021/04/01	4.1	196.24	4.2	197.02	198.00	-0.1	7,566	0.00%
2021/03/31	10.3	199.55	13	196.54	195.50	-2.7	7,537	-0.04%
2021/03/30	16	198.78	20	198.90	199.00	-4	7,470	-0.05%
2021/03/29	7	193.93	27	194.04	194.00	-20	7,356	-0.27%
2021/03/26	23	190.24	34.9	192.49	194.50	-11.9	7,306	-0.16%
2021/03/25	2	181.00	3.1	181.90	184.00	-1.1	7,086	-0.02%
2021/03/24	2	181.50	0	0.00	181.50	2	7,089	0.03%
2021/03/23	5	186.50	5.2	184.15	182.50	-0.2	7,091	0.00%
2021/03/22	3.3	184.35	9	184.33	184.50	-5.7	7,118	-0.08%
2021/03/19	30	185.50	1.2	185.42	186.50	28.8	7,143	0.40%
2021/03/18	1	183.50	11.3	183.12	183.50	-10.3	7,358	-0.14%
2021/03/17	1	182.00	5	181.40	180.50	-4	7,464	-0.05%
2021/03/16	9.2	179.57	0	0.00	179.50	9.2	7,464	0.12%
2021/03/15	5.2	180.51	2	180.00	180.00	3.2	7,523	0.04%
2021/03/12	1	180.00	5.2	179.40	179.50	-4.2	7,524	-0.06%
2021/03/11	2.2	175.07	1.2	176.00	176.50	1	7,565	0.01%
2021/03/10	1	172.00	3	173.00	172.50	-2	7,804	-0.03%
2021/03/09	0.1	172.50	0.2	172.50	172.50	-0.1	7,838	0.00%
2021/03/08	2	172.75	1	174.00	172.00	1	7,827	0.01%
2021/03/05	1	173.00	0	0.00	172.50	1	7,836	0.01%
2021/03/04	1	174.00	4.1	173.65	175.50	-3.1	7,888	-0.04%
2021/03/03	0	173.50	0	0.00	174.00	0	7,951	0.00%
2021/03/02	6	175.08	3.1	173.39	172.00	2.9	7,930	0.04%
2021/02/26	6.1	172.26	43.4	172.01	172.00	-37.2	7,905	-0.47%
2021/02/25	22.2	181.30	6.2	180.84	177.50	16	7,839	0.20%
2021/02/24	61.5	182.43	13.4	184.49	183.50	48.1	7,612	0.63%
2021/02/23	5.2	171.23	2	172.00	173.00	3.2	6,957	0.05%
2021/02/22	7.2	174.29	2.1	175.93	174.00	5.2	6,915	0.07%
2021/02/19	4.4	168.78	4	168.63	170.00	0.4	6,821	0.01%
2021/02/18	2.8	170.27	3	170.83	170.50	-0.2	6,818	0.00%
2021/02/17	3	166.17	0	0.00	166.50	3	6,722	0.04%
2021/02/05	0	0.00	5	161.50	161.50	-5	6,719	-0.07%
2021/02/04	2.1	162.97	2	162.00	162.50	0.1	6,717	0.00%
2021/02/03	1	166.00	1	165.00	164.50	0	6,787	0.00%
2021/02/02	1	163.50	0.1	165.50	166.00	0.9	6,944	0.01%
2021/02/01	0	0.00	2	160.25	161.50	-2	6,926	-0.03%
2021/01/29	4.1	164.49	2	167.75	159.50	2.1	6,913	0.03%
2021/01/28	0	0.00	2	166.00	165.00	-2	6,871	-0.03%
2021/01/27	5.4	169.48	2	170.50	166.50	3.4	6,856	0.05%
2021/01/26	4.1	169.88	1	170.00	170.00	3.1	6,783	0.05%
2021/01/25	1.2	173.25	1.5	171.09	172.50	-0.3	6,777	0.00%
2021/01/22	5	174.40	5.1	173.11	174.00	-0.1	6,707	0.00%
2021/01/21	2.1	169.23	4	169.25	168.50	-2	6,635	-0.03%
2021/01/20	6.5	171.36	7	171.14	168.00	-0.5	6,627	-0.01%
2021/01/19	1	170.50	3.1	170.93	171.00	-2.1	6,403	-0.03%
2021/01/18	0	0.00	2	161.75	165.00	-2	6,291	-0.03%
2021/01/15	4	163.76	0	0.00	163.00	4	6,222	0.06%
2021/01/14	1	167.50	5.3	169.20	170.50	-4.3	6,183	-0.07%
2021/01/13	9	168.78	10	168.20	167.50	-1	6,211	-0.02%
2021/01/12	2.1	163.97	5	163.30	165.50	-2.9	6,010	-0.05%
2021/01/11	8	162.25	5	163.50	164.50	3	5,880	0.05%
2021/01/08	55	163.84	57.2	163.11	163.00	-2.2	5,783	-0.04%
2021/01/07	23.3	155.58	39	156.01	160.00	-15.7	5,462	-0.29%
2021/01/06	4	146.75	21	146.21	149.00	-17	5,026	-0.34%
2021/01/05	3	142.50	6	142.50	143.00	-3	4,737	-0.06%
2021/01/04	3	137.47	7	138.43	140.00	-4	4,737	-0.08%
2020/12/31	3	136.00	1	135.50	133.50	2	4,660	0.04%
2020/12/30	1.1	132.59	1.2	132.58	132.50	-0.1	4,622	0.00%
2020/12/29	5	133.50	2	133.50	133.00	3	4,682	0.06%
2020/12/28	1	134.00	0	0.00	134.50	1	4,700	0.02%
2020/12/25	7	133.57	2	133.00	133.50	5	4,716	0.11%
2020/12/24	6	132.58	5	133.60	132.50	1	4,773	0.02%
2020/12/23	1	133.50	11	133.09	132.00	-10	4,811	-0.21%
2020/12/22	0	0.00	2	134.00	132.00	-2	4,891	-0.04%
2020/12/21	10	136.50	5	134.20	135.50	5	4,914	0.10%
2020/12/18	8	137.69	0	0.00	137.50	8	4,939	0.16%
2020/12/17	2	138.25	0.4	137.75	137.50	1.6	4,968	0.03%
2020/12/16	2.1	137.55	10	137.50	138.50	-7.9	4,992	-0.16%
2020/12/15	2.2	138.27	4	139.25	138.00	-1.8	5,006	-0.04%
2020/12/14	19.2	144.54	24	144.73	141.50	-4.9	5,085	-0.10%
2020/12/11	8.2	140.75	14	139.75	141.50	-5.9	5,328	-0.11%
2020/12/10	20	138.35	7	138.64	137.50	13	5,215	0.25%
2020/12/09	4	139.25	1	139.50	139.00	3	5,233	0.06%
2020/12/08	4	136.38	7	136.43	136.00	-3	5,238	-0.06%
2020/12/07	5.1	135.21	3	135.00	135.00	2.1	5,301	0.04%
2020/12/04	11	139.77	11	139.86	139.00	0	5,255	0.00%
2020/12/03	0	0.00	1	134.00	134.50	-1	5,080	-0.02%
2020/12/02	3	133.33	6	132.50	133.50	-3	5,242	-0.06%
2020/12/01	14	130.68	14	131.36	132.00	0	5,375	0.00%
2020/11/30	11	133.96	11	134.09	132.00	0	5,608	0.00%
2020/11/27	31	136.45	1	137.00	136.50	30	5,906	0.51%
2020/11/26	1	132.00	0.7	133.00	134.00	0.3	6,069	0.00%
2020/11/25	4	132.38	0	0.00	132.00	4	6,112	0.07%
2020/11/24	0	133.00	0	0.00	132.00	0	6,141	0.00%
2020/11/23	1	135.00	1	135.00	134.50	0	6,159	0.00%
2020/11/20	2	131.50	0	0.00	131.00	2	6,156	0.03%
2020/11/19	0.1	132.00	0	0.00	131.50	0.1	6,226	0.00%
2020/11/18	1	131.00	4	131.50	131.00	-3	6,354	-0.05%
2020/11/17	4	133.50	1	134.00	132.00	3	6,406	0.05%
2020/11/16	2	133.75	1.1	134.05	133.50	0.9	6,513	0.01%
2020/11/13	1	131.50	1	132.00	132.50	0	6,550	0.00%
2020/11/12	0	0.00	1	131.00	131.50	-1	6,570	-0.02%
2020/11/11	9.2	130.27	11	129.68	132.50	-1.8	6,617	-0.03%
2020/11/10	3.4	131.65	1	133.50	131.00	2.4	6,636	0.04%
2020/11/09	1	138.00	1.1	139.05	138.50	-0.1	6,599	0.00%
2020/11/05	0	0.00	1	138.00	138.00	-1	6,795	-0.01%
2020/11/04	1	135.50	1	137.00	138.00	0	6,921	0.00%
2020/11/02	3	132.17	5	131.70	131.00	-2	7,080	-0.03%
2020/10/30	5	136.90	4	135.88	135.00	1	7,174	0.01%
2020/10/29	0.1	138.50	0	0.00	137.00	0.1	7,256	0.00%
2020/10/27	2	137.00	2	136.50	136.00	0	7,602	0.00%
2020/10/26	0	138.00	0.1	139.52	136.50	-0.1	7,930	0.00%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	3	137.67	3	137.33	139.50	0	8,538	0.00%
2020/10/21	9	138.61	2	138.50	138.00	7	8,662	0.08%
2020/10/20	1	142.00	1	141.00	142.00	0	8,724	0.00%
2020/10/16	8	141.50	8	142.13	141.00	0	9,100	0.00%
2020/10/15	9	143.33	8	144.25	143.00	1	9,173	0.01%
2020/10/14	4	146.25	2	145.50	146.00	2	9,175	0.02%
2020/10/13	3	149.17	1	148.00	147.00	2	9,224	0.02%
2020/10/12	2	148.25	2	147.00	150.00	0	9,258	0.00%
2020/10/08	1	146.00	2	147.50	146.00	-1	9,421	-0.01%
2020/10/07	1	147.50	2	146.25	147.50	-1	9,491	-0.01%
2020/10/06	1	148.50	2	148.00	147.50	-1	9,542	-0.01%
2020/10/05	2	146.00	2	143.00	145.00	0	9,756	0.00%
2020/09/30	4	145.13	2	144.50	145.50	2	10,382	0.02%
2020/09/29	8	144.25	7	143.71	144.50	1	10,703	0.01%
2020/09/28	4	145.88	3	145.83	145.50	1	10,797	0.01%
2020/09/25	13.1	145.27	12	143.42	144.50	1.1	10,893	0.01%
2020/09/24	15	150.13	10	150.20	149.00	5	11,049	0.05%
2020/09/23	0	0.00	7	153.00	151.00	-7	11,184	-0.06%
2020/09/22	0	0.00	1	152.00	155.00	-1	11,290	-0.01%
2020/09/21	3	155.17	1	154.00	153.50	2	11,315	0.02%
2020/09/18	6	155.25	6	156.83	157.00	0	11,399	0.00%
2020/09/17	4	157.63	4	156.50	157.50	0	11,482	0.00%
2020/09/16	16	157.41	26	158.42	154.00	-10	11,603	-0.09%
2020/09/15	2	154.00	4	153.88	153.50	-2	11,274	-0.02%
2020/09/14	11	152.77	13	149.00	153.00	-2	11,439	-0.02%
2020/09/11	11	149.27	6	149.42	149.00	5	11,512	0.04%
2020/09/10	1	152.50	12	152.46	153.50	-11	11,474	-0.10%
2020/09/09	10	151.05	3	150.00	151.50	7	11,458	0.06%
2020/09/08	2	154.00	13	151.23	150.00	-11	11,669	-0.09%
2020/09/07	10	153.45	13	151.58	149.50	-3	11,794	-0.03%
2020/09/04	10	153.55	10	150.65	155.00	0	11,818	0.00%
2020/09/03	17.1	154.46	7	154.43	152.00	10.1	12,000	0.08%
2020/09/02	19	156.24	27	156.04	157.00	-8	11,964	-0.07%
2020/09/01	9.1	148.73	20	146.20	150.00	-10.9	11,882	-0.09%
2020/08/31	21	142.67	5	142.40	142.00	16	11,788	0.14%
2020/08/28	4	141.63	1	140.00	143.00	3	11,860	0.03%
2020/08/27	2	142.25	15	140.70	142.00	-13	12,020	-0.11%
2020/08/26	11	139.23	4	139.88	138.50	7	12,370	0.06%
2020/08/25	17	143.35	14	142.86	142.00	3	12,709	0.02%
2020/08/24	11	141.64	8	143.38	143.50	3	12,882	0.02%
2020/08/21	10	136.95	13	138.15	139.00	-3	12,890	-0.02%
2020/08/20	21	133.40	14	132.89	134.50	7	12,907	0.05%
2020/08/19	3	138.83	9	139.00	138.00	-6	12,845	-0.05%
2020/08/18	8	140.00	9	139.17	138.50	-1	12,811	-0.01%
2020/08/17	7	141.71	17	141.21	143.00	-10	12,798	-0.08%
2020/08/14	19	138.74	5	138.10	141.50	14	12,775	0.11%
2020/08/13	5	139.40	10	140.00	138.50	-5	12,705	-0.04%
2020/08/12	10	137.10	2	137.25	137.00	8	12,615	0.06%
2020/08/11	8	140.63	13	139.92	141.00	-5	12,533	-0.04%
2020/08/10	8	143.69	3	145.83	143.00	5	12,544	0.04%
2020/08/07	8	148.19	2	148.00	148.50	6	12,469	0.05%
2020/08/06	7	150.86	6	151.83	149.50	1	12,440	0.01%
2020/08/05	18	153.06	18	152.58	152.00	0	12,435	0.00%
2020/08/04	9	150.94	11	151.27	151.50	-2	12,359	-0.02%
2020/08/03	15	150.43	3	151.00	150.00	12	12,403	0.10%
2020/07/31	5	153.80	8	155.00	157.00	-3	12,287	-0.02%
2020/07/30	9	152.89	9	152.83	150.50	0	12,138	0.00%
2020/07/29	9	149.44	5	149.10	148.00	4	11,820	0.03%
2020/07/28	3	152.67	5	152.20	151.00	-2	11,558	-0.02%
2020/07/27	5	148.00	13	150.08	152.00	-8	11,453	-0.07%
2020/07/24	26	146.88	22	146.07	145.00	4	11,507	0.03%
2020/07/23	14	150.25	10	149.80	151.00	4	11,458	0.03%
2020/07/22	0	0.00	13	143.42	145.00	-13	11,312	-0.11%
2020/07/21	14	140.50	12	141.42	140.50	2	11,318	0.02%
2020/07/20	10	137.60	15	137.43	137.00	-5	11,519	-0.04%
2020/07/17	15	138.33	18	138.11	139.50	-3	11,523	-0.03%
2020/07/16	31	139.84	27	141.06	138.50	4	11,547	0.03%
2020/07/15	4	143.63	8	143.44	140.50	-4	11,551	-0.03%
2020/07/14	8	141.50	12	140.04	141.50	-4	11,418	-0.04%
2020/07/13	5	142.00	2	142.00	141.00	3	11,423	0.03%
2020/07/10	4	142.37	6	139.67	141.00	-2	11,435	-0.02%
2020/07/09	31	146.03	20	143.50	140.50	11	11,208	0.10%
2020/07/08	3	137.33	8	140.88	144.00	-5	10,579	-0.05%
2020/07/07	2	134.50	4	130.75	131.00	-2	10,255	-0.02%
2020/07/06	4	132.25	18	131.56	133.50	-14	10,171	-0.14%
2020/07/03	12	130.79	82	131.99	131.00	-70	10,099	-0.69%
2020/07/02	2	124.75	7	124.43	127.50	-5	10,028	-0.05%
2020/07/01	6	123.58	21	123.74	124.50	-15	9,900	-0.15%
2020/06/30	3.3	121.71	1	122.50	120.50	2.3	9,827	0.02%
2020/06/29	4	119.63	1	119.00	120.00	3	9,843	0.03%
2020/06/24	12	121.50	2	121.75	121.50	10	9,780	0.10%
2020/06/23	12	122.08	2	123.25	123.00	10	9,824	0.10%
2020/06/22	8	125.94	6	126.17	127.50	2	9,696	0.02%
2020/06/19	2	124.00	3.3	124.85	126.50	-1.3	9,681	-0.01%
2020/06/18	2	120.25	3	122.17	122.00	-1	9,541	-0.01%
2020/06/17	1	119.00	2	117.75	119.00	-1	9,424	-0.01%
2020/06/16	2	117.50	1	119.00	117.50	1	9,442	0.01%
2020/06/15	13	119.73	4	120.00	116.50	9	9,481	0.09%
2020/06/12	6	123.33	7.1	122.77	126.50	-1.1	9,293	-0.01%
2020/06/11	14	126.93	6	127.75	125.50	8	9,139	0.09%
2020/06/10	91	129.26	14.7	127.83	129.50	76.3	8,962	0.85%
2020/06/09	12	120.92	17	121.62	123.00	-5	8,720	-0.06%
2020/06/08	9	119.94	17	119.32	118.00	-8	8,573	-0.09%
2020/06/05	7	115.86	9	115.33	115.00	-2	8,360	-0.02%
2020/06/04	72	113.53	6	113.33	113.50	66	8,240	0.80%
2020/06/03	9	114.83	8	112.94	113.50	1	8,150	0.01%
2020/06/02	16	111.09	21.7	111.53	111.00	-5.7	8,017	-0.07%
2020/06/01	10	107.40	18.7	109.39	110.00	-8.7	7,649	-0.11%
2020/05/29	18	99.55	16	99.91	100.00	2	7,261	0.03%
2020/05/28	10	98.70	9	98.04	97.90	1	7,055	0.01%
2020/05/27	2	96.50	2	96.30	96.50	0	6,936	0.00%
2020/05/26	4	94.25	2	94.90	94.80	2	6,908	0.03%
2020/05/25	1	92.80	0	0.00	92.70	1	6,845	0.01%
2020/05/22	2	93.05	1	91.40	91.00	1	6,820	0.01%
2020/05/21	7	93.76	0	0.00	93.70	7	6,779	0.10%
2020/05/18	0	0.00	3	91.80	91.70	-3	6,742	-0.04%
2020/05/15	4	91.83	5	92.14	91.50	-1	6,740	-0.01%
2020/05/14	1	95.20	4	95.00	94.20	-3	6,633	-0.05%
2020/05/13	1.3	96.22	0	0.00	96.60	1.3	6,606	0.02%
2020/05/12	5	97.20	29	96.89	96.90	-24	6,624	-0.36%
2020/05/11	1	98.10	3	98.97	98.00	-2	6,685	-0.03%
2020/05/08	31.2	99.87	1	100.00	98.80	30.2	6,667	0.45%
2020/05/07	2	98.25	31	97.63	98.40	-29	6,544	-0.44%
2020/05/06	8	97.28	10	97.60	96.30	-2	6,540	-0.03%
2020/05/05	4	97.23	77	96.80	96.60	-73	6,588	-1.11%
2020/05/04	33	97.05	4	96.23	97.20	29	6,550	0.44%
2020/04/30	13	96.38	18	96.09	96.50	-5	6,530	-0.08%
2020/04/29	37	93.78	25	94.05	94.40	12	6,401	0.19%
2020/04/28	3	94.87	27	95.50	96.50	-24	6,194	-0.39%
2020/04/27	12	94.37	0	0.00	94.50	12	6,172	0.19%
2020/04/24	1	98.00	2	95.95	95.50	-1	6,023	-0.02%
2020/04/23	17	97.32	28	97.49	96.00	-11	6,001	-0.18%
2020/04/22	1	92.20	3	92.00	93.80	-2	5,823	-0.03%
2020/04/21	6	93.48	4	94.08	92.00	2	6,037	0.03%
2020/04/20	1	94.20	2	93.25	93.20	-1	6,016	-0.02%
2020/04/17	2	92.70	20	94.14	92.70	-18	5,938	-0.30%
2020/04/16	71	94.39	27	93.98	93.00	44	5,803	0.76%
2020/04/15	3	92.10	6	92.52	92.80	-3	5,717	-0.05%
2020/04/14	4	90.30	3	90.13	90.60	1	5,639	0.02%
2020/04/13	1	89.20	11	89.26	88.90	-10	5,595	-0.18%
2020/04/10	3	89.40	3	89.20	89.00	0	5,574	0.00%
2020/04/09	2	88.65	13	88.64	88.50	-11	5,569	-0.20%
2020/04/08	4	89.08	3	90.00	89.70	1	5,500	0.02%
2020/04/07	17	88.98	5	88.78	90.20	12	5,421	0.22%
2020/04/06	3	85.37	4	86.23	86.80	-1	5,318	-0.02%
2020/04/01	5	84.12	8	84.71	85.00	-3	5,321	-0.06%
2020/03/31	2	83.00	7	83.67	83.90	-5	5,211	-0.10%
2020/03/30	14	82.36	3	82.33	83.00	11	5,114	0.22%
2020/03/27	3	84.17	18	84.18	82.40	-15	5,064	-0.30%
2020/03/26	2	77.25	5	78.86	81.80	-3	4,866	-0.06%
2020/03/25	8	77.76	13	77.21	77.10	-5	4,729	-0.11%
2020/03/24	18	74.07	2	73.50	73.50	16	4,599	0.35%
2020/03/23	1	72.50	0	0.00	71.70	1	4,546	0.02%
2020/03/20	0	0.00	6	73.88	75.20	-6	4,556	-0.13%
2020/03/19	22	72.23	12	73.01	70.00	10	4,502	0.22%
2020/03/18	5	74.02	4	75.30	73.70	1	4,373	0.02%
2020/03/17	2	74.30	0	0.00	73.70	2	4,295	0.05%
2020/03/16	1	75.50	8	75.63	75.00	-7	4,231	-0.17%
2020/03/13	7	75.27	21	74.90	77.10	-14	4,166	-0.34%
2020/03/12	3	81.53	6	82.58	80.50	-3	4,054	-0.07%
2020/03/11	4	86.65	0	0.00	84.30	4	3,972	0.10%
2020/03/10	3	86.10	0	0.00	86.40	3	3,883	0.08%
2020/03/09	1	87.00	0.2	86.40	86.50	0.8	3,834	0.02%
2020/03/06	8	87.84	1	88.20	87.80	7	3,793	0.18%
2020/03/05	5	88.10	3	87.87	87.80	2	3,751	0.05%
2020/03/04	1	86.00	0	86.60	86.60	1	3,713	0.03%
2020/03/03	2	85.00	6	87.28	86.60	-4	3,722	-0.11%
2020/03/02	3	82.50	1	84.00	83.40	2	3,678	0.05%
2020/02/27	2	84.85	6	85.47	84.00	-4	3,658	-0.11%
2020/02/25	4	87.50	0	0.00	87.30	4	3,602	0.11%
2020/02/24	1	86.60	0	0.00	87.00	1	3,612	0.03%
2020/02/21	1	88.80	0	0.00	88.00	1	3,615	0.03%
2020/02/19	1	88.50	0	0.00	88.50	1	3,670	0.03%
2020/02/18	0	0.00	6	87.85	88.00	-6	3,745	-0.16%
2020/02/13	3	89.20	0	0.00	87.90	3	3,771	0.08%
2020/02/12	28	89.46	17	89.22	89.60	11	3,717	0.30%
2020/02/10	1	84.00	5	83.80	84.70	-4	3,586	-0.11%
2020/02/07	6	87.17	4	85.78	85.40	2	3,602	0.06%
2020/02/06	19	84.96	17	85.77	86.10	2	3,534	0.06%
2020/02/05	0	0.00	2	81.80	82.10	-2	3,468	-0.06%
2020/02/04	6	82.65	0	0.00	82.50	6	3,463	0.17%
2020/02/03	3	80.87	0	0.00	82.00	3	3,500	0.09%
2020/01/31	2	86.50	0	0.00	86.30	2	3,627	0.06%
2020/01/30	0	0.00	3	88.33	86.90	-3	3,651	-0.08%
2020/01/20	2	97.60	4	96.88	96.40	-2	3,594	-0.06%
2020/01/17	1	97.40	3	96.23	96.70	-2	3,721	-0.05%
2020/01/16	2	97.40	3	96.40	95.70	-1	3,689	-0.03%
2020/01/15	7	94.86	10	95.73	95.50	-3	3,598	-0.08%
2020/01/14	1	93.20	0	0.00	93.20	1	3,354	0.03%
2020/01/13	0	0.00	2	91.60	91.30	-2	3,325	-0.06%
2020/01/09	3	91.00	2	91.15	91.00	1	3,471	0.03%
2020/01/08	1	89.40	0	0.00	89.50	1	3,521	0.03%
2020/01/07	1	89.30	4	89.83	89.10	-3	3,580	-0.08%
2020/01/06	1	91.00	0	0.00	90.50	1	3,643	0.03%
2020/01/03	2.2	90.97	6.7	90.81	91.60	-4.6	3,694	-0.12%
2020/01/02	5	91.30	2	91.50	91.40	3	3,797	0.08%
2019/12/31	1.2	90.83	1	91.00	91.20	0.2	4,047	0.00%
2019/12/30	8.2	92.04	3	92.50	90.70	5.2	4,627	0.11%
2019/12/26	0	0.00	5	90.90	90.50	-5	4,723	-0.11%
2019/12/25	0	0.00	2	90.75	91.00	-2	4,952	-0.04%
2019/12/24	0	0.00	2	90.95	90.80	-2	5,039	-0.04%
2019/12/23	5	89.50	0	0.00	89.80	5	5,095	0.10%
2019/12/20	0	0.00	2	90.05	89.80	-2	5,171	-0.04%
2019/12/19	1	92.30	3	90.77	90.10	-2	5,306	-0.04%
2019/12/18	1	91.50	5	91.10	91.90	-4	5,385	-0.07%
2019/12/17	1	90.90	2	90.90	90.80	-1	5,398	-0.02%
2019/12/16	3	90.37	1	90.00	90.50	2	5,422	0.04%
2019/12/13	0	0.00	2	89.40	89.10	-2	5,434	-0.04%
2019/12/10	1	89.30	1	89.60	89.30	0	5,534	0.00%
2019/12/06	0	0.00	1	88.60	88.20	-1	5,716	-0.02%
2019/12/03	0	0.00	2	88.25	88.20	-2	6,143	-0.03%
2019/12/02	1	87.50	1	87.10	87.60	0	6,201	0.00%
2019/11/29	1	89.30	1	89.60	89.40	0	6,231	0.00%
2019/11/28	1	90.20	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.30	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	2	90.55	91.20	-2	6,482	-0.03%
2019/11/25	1	90.00	0	0.00	90.00	1	6,576	0.02%
2019/11/22	0	0.00	2	89.80	89.40	-2	6,763	-0.03%
2019/11/20	0	0.00	1	89.80	90.60	-1	7,203	-0.01%
2019/11/19	2	89.85	2	90.40	90.00	0	7,662	0.00%
2019/11/18	2	92.20	1	91.80	91.80	1	7,750	0.01%
2019/11/15	1	93.70	9	93.01	92.20	-8	7,847	-0.10%
2019/11/13	3	91.97	0	0.00	91.90	3	7,891	0.04%
2019/11/12	0	0.00	1	91.00	92.30	-1	7,888	-0.01%
2019/11/11	3	88.23	2	88.90	87.90	1	7,887	0.01%
2019/11/08	1.5	89.77	0	0.00	89.80	1.5	7,865	0.02%
2019/11/07	4	91.18	7	91.10	90.70	-3	7,878	-0.04%
2019/11/06	1	92.00	5	92.48	92.10	-4	7,904	-0.05%
2019/11/05	1	92.90	0	0.00	93.30	1	7,913	0.01%
2019/11/04	7	93.74	1.4	93.83	93.90	5.6	7,901	0.07%
2019/11/01	2	93.50	1	93.40	93.40	1	7,868	0.01%
2019/10/31	4	94.15	11	94.45	94.30	-7	7,887	-0.09%
2019/10/30	17	93.06	25	92.42	93.80	-8	7,868	-0.10%
2019/10/29	3.5	92.74	4	93.53	91.60	-0.5	7,731	-0.01%
2019/10/28	4	91.88	4	91.65	92.10	0	7,692	0.00%
2019/10/25	5	91.60	7.1	92.56	90.60	-2.1	7,637	-0.03%
2019/10/24	8	90.71	0	0.00	91.00	8	7,483	0.11%
2019/10/23	4	90.33	5	90.16	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	1	90.10	90.00	-1	7,416	-0.01%
2019/10/21	4	89.85	0	0.00	89.10	4	7,419	0.05%
2019/10/18	3	89.97	7	89.81	90.60	-4	7,387	-0.05%
2019/10/17	44	89.91	30	90.16	89.90	14	7,345	0.19%
2019/10/16	35	89.21	30	88.57	88.80	5	7,263	0.07%
2019/10/15	3	89.93	21	89.96	90.00	-18	7,184	-0.25%
2019/10/14	5	89.50	14	88.77	88.50	-9	7,117	-0.13%
2019/10/09	14.5	89.24	7	89.83	89.10	7.5	7,032	0.11%
2019/10/08	3	90.07	28	89.83	90.60	-25	6,992	-0.36%
2019/10/07	25.5	90.00	13	90.33	89.60	12.5	6,883	0.18%
2019/10/04	12	88.53	20	88.76	90.10	-8	6,638	-0.12%
2019/10/03	4	86.60	7	85.57	85.40	-3	6,064	-0.05%
2019/10/02	2	86.45	2.2	86.91	87.40	-0.2	5,886	0.00%
2019/10/01	17	86.94	15	87.04	87.60	2	5,886	0.03%
2019/09/27	1	85.50	0	0.00	85.70	1	5,685	0.02%
2019/09/26	2.2	85.65	5	85.86	85.10	-2.9	5,636	-0.05%
2019/09/25	4	84.75	4	84.48	85.80	0	5,697	0.00%
2019/09/24	2	85.60	11	85.52	85.50	-9	5,687	-0.16%
2019/09/23	2	84.30	5	83.00	84.30	-3	5,556	-0.05%
2019/09/20	16	82.03	12	81.60	82.00	4	5,465	0.07%
2019/09/19	2	81.00	4	81.45	82.10	-2	5,430	-0.04%
2019/09/18	5	80.70	0	0.00	81.00	5	5,418	0.09%
2019/09/17	3	80.20	4	80.58	80.10	-1	5,472	-0.02%
2019/09/16	10	80.65	0	0.00	80.50	10	5,644	0.18%
2019/09/12	1	82.30	0	0.00	81.80	1	5,662	0.02%
2019/09/11	2	81.85	0	0.00	81.60	2	5,675	0.04%
2019/09/10	11	81.65	4	82.13	81.50	7	5,652	0.12%
2019/09/09	13	84.75	18	84.77	84.10	-5	5,530	-0.09%
2019/09/06	3	84.83	3	85.70	84.90	0	5,481	0.00%
2019/09/05	18	85.56	28	86.75	84.90	-10	5,427	-0.18%
2019/09/04	2	85.65	0.7	86.50	86.60	1.3	5,176	0.03%
2019/09/03	3	85.50	2	85.80	85.10	1	5,177	0.02%
2019/08/30	9	85.67	19	85.75	85.20	-10	5,098	-0.20%
2019/08/29	8	83.80	1	83.80	83.70	7	4,922	0.14%
2019/08/28	7	84.71	0	0.00	84.50	7	4,916	0.14%
2019/08/27	11	86.07	6	86.67	86.00	5	4,828	0.10%
2019/08/26	26	84.82	5	86.90	84.00	21	4,690	0.45%
2019/08/23	21	88.98	8	88.46	88.40	13	4,564	0.28%
2019/08/22	23	87.77	39	85.41	87.70	-16	4,298	-0.37%
2019/08/21	5	80.68	7	81.20	81.90	-2	3,850	-0.05%
2019/08/20	3	80.47	7	80.71	79.10	-4	3,689	-0.11%
2019/08/19	27	79.91	24	79.35	79.90	3	3,584	0.08%
2019/08/16	1	76.50	8	77.15	78.10	-7	3,461	-0.20%
2019/08/15	0	0.00	0.3	76.30	76.30	-0.3	3,426	-0.01%
2019/08/14	0.1	77.10	0	0.00	77.10	0.1	3,417	0.00%
2019/08/12	0	0.00	1	75.50	75.00	-1	3,429	-0.03%
2019/08/08	5.2	79.01	0	0.00	79.50	5.2	3,402	0.15%
2019/08/07	2	78.70	5	79.06	78.50	-3	3,348	-0.09%
2019/08/06	6	77.18	8	77.60	78.10	-2	3,352	-0.06%
2019/08/05	8	78.49	1	78.40	78.40	7	3,354	0.21%
2019/08/02	4	79.55	2	79.80	79.50	2	3,406	0.06%
2019/08/01	6	82.22	1	82.40	81.70	5	3,531	0.14%
2019/07/30	6	78.50	1.2	80.67	77.70	4.8	3,536	0.14%
2019/07/29	10	81.00	1	80.70	81.00	9	3,477	0.26%
2019/07/26	6	80.78	0	0.00	81.00	6	3,471	0.17%
2019/07/24	2	79.75	0	0.00	79.90	2	3,482	0.06%
2019/07/23	5	80.20	1	80.20	79.90	4	3,471	0.12%
2019/07/22	0	0.00	1	79.20	78.80	-1	3,446	-0.03%
2019/07/19	1	77.70	0	0.00	77.80	1	3,479	0.03%
2019/07/18	2	77.70	0	0.00	77.10	2	3,485	0.06%
2019/07/16	1	78.00	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	78.60	14	77.70	78.60	-13	3,490	-0.37%
2019/07/12	1	77.90	3	77.93	77.50	-2	3,494	-0.06%
2019/07/11	2	77.25	4	77.05	77.30	-2	3,508	-0.06%
2019/07/10	10.1	77.00	0	0.00	77.00	10.1	3,485	0.29%
2019/07/09	0.1	76.30	0	0.00	76.30	0.1	3,477	0.00%
2019/07/08	1	76.80	0	0.00	76.60	1	3,476	0.03%
2019/07/05	4	77.93	5	78.42	77.80	-1	3,496	-0.03%
2019/07/04	1	76.70	2	77.35	77.10	-1	3,468	-0.03%
2019/07/03	7.1	77.01	0	0.00	76.80	7.1	3,473	0.20%
2019/07/02	3	77.27	7	77.60	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	2	74.80	75.30	-2	3,431	-0.06%
2019/06/28	0	0.00	1	73.20	72.80	-1	3,462	-0.03%
2019/06/27	1	73.50	1	73.40	73.20	0	3,528	0.00%
2019/06/26	9	73.08	0	0.00	73.30	9	3,520	0.26%
2019/06/25	7	73.47	0	0.00	73.00	7	3,526	0.20%
2019/06/21	16	71.29	14	73.71	70.60	2	3,414	0.06%
2019/06/20	0	0.00	0.2	74.40	74.40	-0.2	3,200	-0.01%
2019/06/19	0	0.00	1.1	71.50	71.70	-1.1	3,147	-0.03%
2019/06/18	0	0.00	2	71.10	70.90	-2	3,119	-0.06%
2019/06/14	0	0.00	1	73.30	72.60	-1	3,191	-0.03%
2019/06/11	1	74.20	2	74.50	73.80	-1	3,129	-0.03%
2019/06/06	1	72.60	1	73.40	71.90	0	3,062	0.00%
2019/06/03	0.4	74.00	0	0.00	73.90	0.4	3,105	0.01%
2019/05/31	5	72.56	0	0.00	72.70	5	3,091	0.16%
2019/05/30	1	70.70	3	70.97	71.50	-2	3,051	-0.07%
2019/05/29	1	69.10	0	0.00	69.20	1	3,052	0.03%
2019/05/28	2	70.05	0	0.00	69.00	2	3,136	0.06%
2019/05/24	1	70.30	4	70.65	70.30	-3	3,246	-0.09%
2019/05/23	1	69.20	1	69.70	69.30	0	3,255	0.00%
2019/05/22	0	0.00	1	71.40	70.30	-1	3,337	-0.03%
2019/05/21	1	70.20	0	0.00	70.30	1	3,350	0.03%
2019/05/20	3	69.43	3	70.80	70.60	0	3,343	0.00%
2019/05/17	2	69.40	3	69.90	68.20	-1	3,335	-0.03%
2019/05/15	1	72.00	0	0.00	71.50	1	3,341	0.03%
2019/05/14	2	71.45	2	71.50	71.50	0	3,367	0.00%
2019/05/13	1	72.40	2	72.60	72.70	-1	3,365	-0.03%
2019/05/10	1	74.10	1	73.10	73.10	0	3,458	0.00%
2019/05/09	18	72.94	14	75.80	72.50	4	3,446	0.12%
2019/05/08	20	80.29	17	80.89	80.00	3	3,298	0.09%
2019/05/07	0	0.00	2	85.15	86.10	-2	3,241	-0.06%
2019/05/06	1	83.40	0	0.00	83.00	1	3,320	0.03%
2019/05/03	0	0.00	2	84.55	84.20	-2	3,354	-0.06%
2019/05/02	3	84.40	0	0.00	84.30	3	3,377	0.09%
2019/04/30	1	82.20	1	82.70	83.60	0	3,416	0.00%
2019/04/25	0	0.00	1	87.10	85.10	-1	3,700	-0.03%
2019/04/22	2	87.90	0	0.00	87.20	2	3,683	0.05%
2019/04/18	0	0.00	5	89.70	88.80	-5	3,732	-0.13%
2019/04/17	0	0.00	1	90.00	90.00	-1	3,745	-0.03%
2019/04/16	1	92.10	0	0.00	92.00	1	3,757	0.03%
2019/04/15	5	92.38	0	0.00	92.10	5	3,772	0.13%
2019/04/12	6	92.60	0	0.00	92.60	6	3,793	0.16%
2019/04/11	0	0.00	26	94.30	94.50	-26	3,803	-0.68%
2019/04/10	27	95.52	2	95.00	96.00	25	3,778	0.66%
2019/04/08	1	92.70	1	91.50	91.60	0	3,740	0.00%
2019/04/03	2	95.40	0	0.00	95.00	2	3,688	0.05%
2019/04/02	4	93.88	11	94.40	94.70	-7	3,655	-0.19%
2019/04/01	0	0.00	1	91.00	92.40	-1	3,616	-0.03%
2019/03/29	2	88.65	0	0.00	88.50	2	3,611	0.06%
2019/03/28	0	0.00	1	89.10	89.00	-1	3,641	-0.03%
2019/03/25	0	0.00	1	88.20	88.10	-1	3,937	-0.03%
2019/03/22	3	89.70	3	89.03	89.00	0	3,944	0.00%
2019/03/21	1	89.90	3	90.33	90.20	-2	3,958	-0.05%
2019/03/20	3	90.57	6	91.22	90.60	-3	4,013	-0.07%
2019/03/19	7	89.39	2	90.20	90.20	5	4,030	0.12%
2019/03/18	0	86.60	3	86.57	86.60	-3	4,010	-0.07%
2019/03/15	0	87.10	0	0.00	87.10	0	4,034	0.00%
2019/03/14	5	87.50	5	87.40	87.40	0	4,053	0.00%
2019/03/13	5.3	87.51	5	88.00	88.00	0.3	4,106	0.01%
2019/03/12	0	86.30	2	87.40	86.30	-2	4,145	-0.05%
2019/03/11	0	86.60	0	0.00	87.00	0	4,296	0.00%
2019/03/08	0	0.00	53	84.93	84.80	-53	4,352	-1.22%
2019/03/07	60	86.52	1	85.90	85.60	59	4,396	1.34%
2019/03/06	1	88.70	0	0.00	89.50	1	4,390	0.02%
2019/03/05	2	89.05	0	0.00	89.00	2	4,428	0.05%
2019/03/04	0	0.00	0	89.50	89.70	0	4,508	0.00%
2019/02/27	1	88.90	3	88.60	89.40	-2	4,636	-0.04%
2019/02/26	2	88.00	2	90.10	86.20	0	4,519	0.00%
2019/02/25	4	87.35	8	87.08	87.90	-4	4,411	-0.09%
2019/02/22	1	87.20	9	87.88	87.20	-8	4,388	-0.18%
2019/02/21	10	86.84	12	86.53	86.80	-2	4,351	-0.05%
2019/02/20	20.5	90.09	32.4	89.74	89.60	-12	4,263	-0.28%
2019/02/19	1	91.90	0.5	90.10	90.40	0.5	4,243	0.01%
2019/02/18	5	91.76	1	90.70	90.70	4	4,234	0.09%
2019/02/15	1	90.60	1	90.00	90.50	0	4,227	0.00%
2019/02/14	2	90.90	32	90.83	90.60	-30	4,241	-0.71%
2019/02/13	45	88.65	5	89.60	88.10	40	4,182	0.96%
2019/02/12	18	90.62	0	0.00	90.50	18	4,148	0.43%
2019/02/11	2	93.00	3.7	89.92	93.70	-1.7	4,140	-0.04%
2019/01/30	5	85.50	6	86.25	85.30	-1	4,064	-0.02%
2019/01/29	0.2	85.00	2	85.60	85.30	-1.8	4,034	-0.04%
2019/01/28	3	85.90	4	85.40	85.00	-1	4,018	-0.02%
2019/01/25	2	83.85	10	84.23	85.00	-8	4,015	-0.20%
2019/01/24	1	82.20	3.1	82.12	82.00	-2.1	4,066	-0.05%
2019/01/23	1	82.00	0	0.00	81.20	1	4,083	0.02%
2019/01/22	5	81.98	1	82.80	82.10	4	4,063	0.10%
2019/01/21	0	0.00	4.8	82.40	83.00	-4.8	4,016	-0.12%
2019/01/18	1	79.80	7.6	80.62	81.50	-6.6	3,920	-0.17%
2019/01/17	2	77.30	0	0.00	77.00	2	3,767	0.05%
2019/01/16	1	78.70	3	78.20	78.30	-2	3,784	-0.05%
2019/01/15	0	0.00	6	76.80	77.20	-6	3,784	-0.16%
2019/01/14	6	74.90	9	74.73	74.80	-3	3,804	-0.08%
2019/01/11	34	75.68	0	0.00	75.90	34	3,877	0.88%
2019/01/10	1	77.20	16	76.58	77.20	-15	3,888	-0.39%
2019/01/09	0	0.00	16	74.77	75.00	-16	3,905	-0.41%
2019/01/08	8	73.25	11.1	73.39	73.20	-3.1	3,938	-0.08%
2019/01/07	4.5	75.61	2	75.15	74.80	2.5	3,989	0.06%
2019/01/04	7	75.23	16	75.33	76.00	-9	3,999	-0.23%
2019/01/03	0	0.00	0.7	76.40	76.80	-0.7	3,985	-0.02%
2019/01/02	1	76.10	0	0.00	75.80	1	3,981	0.03%
2018/12/28	5	75.18	0	0.00	75.20	5	3,985	0.13%
2018/12/26	0	0.00	20	72.83	71.60	-20	3,968	-0.50%
2018/12/25	10	73.86	3.7	73.92	73.70	6.3	3,956	0.16%
2018/12/24	4	73.15	3.7	72.42	74.90	0.3	3,957	0.01%
2018/12/22	2	74.45	2	76.00	73.00	0	3,941	0.00%
2018/12/21	7	78.34	0	0.00	77.50	7	3,880	0.18%
2018/12/20	5	78.30	5	78.60	79.70	0	3,852	0.00%
2018/12/19	9	80.11	8	81.40	78.80	1	3,818	0.03%
2018/12/18	4	77.00	10	76.10	77.00	-6	3,612	-0.17%
2018/12/14	34	76.86	12	76.33	77.00	22	3,676	0.60%
2018/12/13	0	0.00	13.5	76.33	76.60	-13.5	3,722	-0.36%
2018/12/12	1	76.40	0	0.00	76.00	1	3,709	0.03%
2018/12/11	1	76.00	0.4	76.00	76.40	0.6	3,696	0.02%
2018/12/10	6	73.90	0	0.00	75.00	6	3,713	0.16%
2018/12/07	10	75.40	0	0.00	73.80	10	3,750	0.27%
2018/12/06	53	74.53	72	74.33	74.50	-19	3,844	-0.49%
2018/12/05	17	75.49	10	75.85	75.60	7	3,862	0.18%
2018/12/04	13	75.96	33	77.05	75.90	-20	3,877	-0.52%
2018/12/03	0	0.00	2	71.70	73.00	-2	3,767	-0.05%
2018/11/30	22	72.01	23	69.23	70.60	-1	3,784	-0.03%
2018/11/29	0.3	69.80	1	69.80	70.30	-0.7	3,777	-0.02%
2018/11/28	1	69.50	1.7	69.96	69.50	-0.7	3,779	-0.02%
2018/11/27	31	69.08	32.4	69.02	69.10	-1.4	3,781	-0.04%
2018/11/26	4	67.60	24	69.32	69.50	-20	3,755	-0.53%
2018/11/23	20	63.25	0	0.00	63.20	20	3,725	0.54%
2018/11/21	2	64.70	0	0.00	64.80	2	4,083	0.05%
2018/11/20	1	65.80	2	66.00	65.60	-1	4,215	-0.02%
2018/11/19	0	0.00	1	66.90	66.30	-1	4,256	-0.02%
2018/11/16	0	0.00	3	66.53	66.10	-3	4,300	-0.07%
2018/11/15	0.3	65.00	1	65.00	65.30	-0.7	4,395	-0.02%
2018/11/14	68	64.96	0	0.00	65.80	68	4,462	1.52%
2018/11/13	60	66.00	61	63.12	66.00	-1	4,568	-0.02%
2018/11/12	7	63.90	7	63.60	63.90	0	4,701	0.00%
2018/11/09	20	63.90	20	64.15	64.60	0	4,716	0.00%
2018/11/08	0	0.00	4.7	63.99	64.50	-4.7	4,729	-0.10%
2018/11/07	4	65.50	5	63.04	65.90	-1	4,705	-0.02%
2018/11/06	3	64.33	0	0.00	63.60	3	4,703	0.06%
2018/11/02	7	62.97	3	61.97	62.90	4	4,722	0.08%
2018/11/01	21	60.31	3	61.70	63.20	18	4,669	0.39%
2018/10/31	2	56.20	9	54.62	57.50	-7	4,543	-0.15%
2018/10/30	1	51.20	5.7	51.60	52.30	-4.7	4,566	-0.10%
2018/10/29	0	0.00	1	52.60	51.90	-1	4,603	-0.02%
2018/10/26	5	52.46	5	52.16	52.60	0	4,622	0.00%
2018/10/25	2	52.30	0.7	52.20	52.20	1.3	4,677	0.03%
2018/10/24	1	51.90	10	52.83	54.50	-9	4,724	-0.19%
2018/10/23	1.2	52.55	26	52.28	51.70	-24.8	4,808	-0.52%
2018/10/22	0.7	52.30	47	52.22	52.30	-46.3	4,849	-0.95%
2018/10/09	2	43.93	0	0.00	43.25	2	4,831	0.04%
2018/10/08	1	44.75	0	0.00	44.75	1	4,845	0.02%
2018/10/05	6	46.08	2	45.20	45.20	4	4,880	0.08%
2018/10/04	8	47.69	4	47.66	47.45	4	4,918	0.08%
2018/10/03	3	48.77	3	47.35	47.15	0	4,885	0.00%
2018/10/02	1	49.75	0	0.00	49.65	1	4,870	0.02%
2018/10/01	0	0.00	1	50.70	50.70	-1	4,903	-0.02%
2018/09/25	10	50.60	12	50.70	50.60	-2	5,466	-0.04%
2018/09/21	2	50.60	10	50.80	51.10	-8	5,586	-0.14%
2018/09/20	0	0.00	2	51.10	51.10	-2	5,846	-0.03%
2018/09/19	6	52.18	2	51.75	50.80	4	6,229	0.06%
2018/09/18	3	51.33	1	51.80	51.50	2	6,565	0.03%
2018/09/17	20	51.65	1	52.00	52.00	19	6,980	0.27%
2018/09/14	1	51.60	0	0.00	51.70	1	7,661	0.01%
2018/09/13	0	0.00	6	51.30	51.10	-6	7,836	-0.08%
2018/09/12	0	0.00	3	51.33	51.60	-3	7,841	-0.04%
2018/09/11	3	51.10	2	50.40	51.10	1	7,793	0.01%
2018/09/10	1	50.50	9	50.23	49.90	-8	7,753	-0.10%
2018/09/07	26	52.11	2	51.70	51.90	24	7,715	0.31%
2018/09/06	3	52.80	1	53.30	53.30	2	7,704	0.03%
2018/09/05	3	52.60	11	52.94	52.80	-8	7,711	-0.10%
2018/09/04	6	52.50	16	52.02	52.60	-10	7,693	-0.13%
2018/09/03	5	51.98	24	52.67	51.20	-19	7,713	-0.25%
2018/08/31	5	53.80	0	0.00	54.30	5	7,627	0.07%
2018/08/30	19	54.32	11	53.92	54.40	8	7,591	0.11%
2018/08/29	1	53.30	4	53.23	53.30	-3	7,554	-0.04%
2018/08/28	5	53.12	12	53.80	53.50	-7	7,593	-0.09%
2018/08/27	1	53.20	2	52.70	53.10	-1	7,632	-0.01%
2018/08/23	14	52.79	16	52.51	52.40	-2	7,835	-0.03%
2018/08/22	7	53.04	6	52.78	52.20	1	7,831	0.01%
2018/08/21	6	52.90	7	52.60	52.40	-1	7,781	-0.01%
2018/08/20	14	51.69	29	51.99	52.40	-15	7,728	-0.19%
2018/08/17	0	0.00	10	51.12	51.10	-10	7,553	-0.13%
2018/08/16	6	50.48	6	51.22	49.65	0	7,459	0.00%
2018/08/15	7	49.79	18	49.96	50.10	-11	7,337	-0.15%
2018/08/14	36	50.17	16	50.31	50.30	20	7,343	0.27%
2018/08/13	21	49.63	35	49.66	50.10	-14	7,308	-0.19%
2018/08/10	25	49.95	25	49.60	49.60	0	7,223	0.00%
2018/08/09	15	49.00	16	50.03	50.30	-1	7,158	-0.01%
2018/08/08	4	48.61	14	48.76	49.30	-10	7,055	-0.14%
2018/08/07	2	47.83	0	0.00	47.80	2	6,923	0.03%
2018/08/03	1	47.80	21	47.86	48.10	-20	6,946	-0.29%
2018/08/02	1	47.55	40	47.45	47.35	-39	6,961	-0.56%
2018/08/01	2	47.80	1	48.05	47.80	1	6,963	0.01%
2018/07/31	0	0.00	1	48.25	48.35	-1	6,916	-0.01%
2018/07/30	61	47.78	0	0.00	47.65	61	6,936	0.88%
2018/07/26	4	47.28	2	47.60	47.00	2	6,988	0.03%
2018/07/25	0	0.00	1	48.45	48.00	-1	6,902	-0.01%
2018/07/24	0	0.00	1	48.00	48.20	-1	6,867	-0.01%
2018/07/23	3	47.97	4	48.11	48.25	-1	6,846	-0.01%
2018/07/20	7	50.05	7.2	50.04	50.10	-0.2	6,789	0.00%
2018/07/19	14	49.90	2	49.50	49.60	12	6,747	0.18%
2018/07/18	1	51.00	3	51.20	50.90	-2	6,648	-0.03%
2018/07/17	2	51.40	5	51.46	51.70	-3	6,570	-0.05%
2018/07/16	2	51.80	1	52.50	51.40	1	6,563	0.02%
2018/07/13	2	51.00	8	51.45	51.80	-6	6,544	-0.09%
2018/07/12	2	51.20	9	51.17	51.10	-7	6,706	-0.10%
2018/07/11	1	49.80	4	49.89	49.75	-3	6,629	-0.05%
2018/07/10	1	50.30	4	50.65	50.60	-3	6,610	-0.05%
2018/07/09	20	49.98	7	49.60	49.45	13	6,528	0.20%
2018/07/06	10	49.00	8	49.78	49.90	2	6,484	0.03%
2018/07/05	18	51.26	3	49.50	49.00	15	6,346	0.24%
2018/07/04	3	51.90	6	51.82	52.50	-3	6,119	-0.05%
2018/07/03	7	50.29	2	50.40	50.30	5	5,995	0.08%
2018/07/02	7	52.30	9	50.84	50.90	-2	5,884	-0.03%
2018/06/29	9	53.79	9	52.74	52.10	0	5,758	0.00%
2018/06/28	42	52.63	33	52.88	52.80	9	5,485	0.16%
2018/06/27	12	53.38	11	53.45	51.10	1	5,088	0.02%
2018/06/26	16	51.30	5	51.88	52.10	11	4,739	0.23%
2018/06/25	7	52.34	17	52.41	53.00	-10	4,324	-0.23%
2018/06/22	3	49.02	2	49.00	48.60	1	3,655	0.03%
2018/06/21	1	48.00	1	48.25	47.75	0	3,469	0.00%
2018/06/15	0	0.00	60	48.05	48.10	-60	3,622	-1.66%
2018/06/14	2	47.75	1	47.85	47.50	1	3,606	0.03%
2018/06/13	0	0.00	1	48.95	48.25	-1	3,591	-0.03%
2018/06/12	6	48.86	6	48.42	48.85	0	3,565	0.00%
2018/06/11	1	49.00	5	48.89	48.65	-4	3,518	-0.11%
2018/06/08	0	0.00	2	48.25	48.50	-2	3,456	-0.06%
2018/06/07	1	48.25	0	0.00	48.20	1	3,422	0.03%
2018/06/06	2	48.65	2	48.60	48.65	0	3,392	0.00%
2018/06/05	1	48.85	0	0.00	48.30	1	3,385	0.03%
2018/06/04	0	0.00	3	49.03	49.30	-3	3,303	-0.09%
2018/06/01	20	47.75	20	48.00	47.75	0	3,187	0.00%
2018/05/31	1	48.20	12	48.68	48.50	-11	3,125	-0.35%
2018/05/30	21	45.71	2	45.68	45.80	19	2,877	0.66%
2018/05/28	41	47.01	11	47.00	46.85	30	2,832	1.06%
2018/05/25	21	46.41	0	0.00	47.35	21	2,776	0.76%
2018/05/23	1	46.00	1	46.00	46.00	0	2,868	0.00%
2018/05/22	4	46.11	7	46.04	46.00	-3	2,859	-0.10%
2018/05/21	4	45.43	1	45.40	45.40	3	2,855	0.11%
2018/05/18	2	45.63	2	45.35	45.70	0	2,869	0.00%
2018/05/17	3	45.58	14	45.71	45.50	-11	2,886	-0.38%
2018/05/16	4	45.91	0	0.00	45.75	4	2,947	0.14%
2018/05/15	3	46.50	4	46.60	46.30	-1	2,998	-0.03%
2018/05/14	13	46.18	2	46.40	46.45	11	3,106	0.35%
2018/05/11	1	45.65	15	45.61	45.50	-14	3,136	-0.45%
2018/05/10	3	45.58	2	45.40	45.40	1	3,240	0.03%
2018/05/09	7	45.04	3	45.50	45.60	4	3,230	0.12%
2018/05/08	5	44.77	1	44.50	44.50	4	3,197	0.13%
2018/05/07	3	45.50	3	45.00	45.00	0	3,216	0.00%
2018/05/04	9	45.22	6	45.32	45.70	3	3,206	0.09%
2018/05/03	3	43.93	17	43.95	43.70	-14	3,146	-0.44%
2018/05/02	0	0.00	1	43.35	43.50	-1	3,145	-0.03%
2018/04/30	3	42.98	3	43.05	43.20	0	3,163	0.00%
2018/04/27	1	42.95	0	0.00	43.15	1	3,205	0.03%
2018/04/26	1	43.35	2	43.18	42.95	-1	3,284	-0.03%
2018/04/25	2	42.80	0	0.00	42.80	2	3,297	0.06%
2018/04/24	6	44.01	4	43.50	43.50	2	3,269	0.06%
2018/04/23	6	44.93	1	44.90	44.90	5	3,256	0.15%
2018/04/20	9	45.22	4	45.55	45.50	5	3,278	0.15%
2018/04/19	16	45.86	7	45.87	45.60	9	3,291	0.27%
2018/04/18	14	45.66	40	45.76	45.50	-26	3,248	-0.80%
2018/04/17	15	43.43	0	0.00	43.05	15	3,098	0.48%
2018/04/16	1	44.05	1	43.80	44.20	0	3,142	0.00%
2018/04/10	1	44.10	6	44.08	44.00	-5	3,315	-0.15%
2018/04/09	0	0.00	1	43.95	44.10	-1	3,337	-0.03%
2018/04/03	6	44.18	0	0.00	44.10	6	3,367	0.18%
2018/04/02	0	0.00	1	44.65	44.80	-1	3,365	-0.03%
2018/03/31	0	0.00	1	44.50	44.25	-1	3,366	-0.03%
2018/03/30	2	44.53	1	44.50	44.50	1	3,372	0.03%
2018/03/27	1	45.50	1	44.65	45.35	0	3,401	0.00%
2018/03/26	0	0.00	3	44.28	44.30	-3	3,383	-0.09%
2018/03/23	3	44.00	3	44.08	43.95	0	3,384	0.00%
2018/03/22	11	45.92	3	45.97	45.10	8	3,472	0.23%
2018/03/21	0	0.00	6	45.29	45.90	-6	3,401	-0.18%
2018/03/20	1	44.75	0	0.00	44.80	1	3,365	0.03%
2018/03/19	0	0.00	1	45.60	45.40	-1	3,376	-0.03%
2018/03/16	2	45.15	0	0.00	45.00	2	3,378	0.06%
2018/03/15	1	45.60	0	0.00	45.60	1	3,469	0.03%
2018/03/14	5	45.65	10	45.49	45.75	-5	3,512	-0.14%
2018/03/12	0	0.00	22	45.30	45.15	-22	3,627	-0.61%
2018/03/09	1	45.50	2	45.10	45.00	-1	3,701	-0.03%
2018/03/08	2	44.55	1	44.85	44.75	1	3,716	0.03%
2018/03/05	25	43.66	0	0.00	43.20	25	4,022	0.62%
2018/03/01	1	44.65	0	0.00	44.65	1	4,227	0.02%
2018/02/27	0	0.00	3	45.75	45.30	-3	4,340	-0.07%
2018/02/26	4	45.74	2	45.30	45.45	2	4,371	0.05%
2018/02/23	0.1	45.80	1	45.05	45.80	-0.9	4,356	-0.02%
2018/02/21	1	44.35	1	44.25	44.70	0	4,575	0.00%
2018/02/12	4	43.43	1	43.40	43.35	3	4,682	0.06%
2018/02/09	3	42.75	13	42.61	43.90	-10	5,035	-0.20%
2018/02/08	0	0.00	5	44.14	44.50	-5	5,490	-0.09%
2018/02/07	1	43.70	1	44.20	43.00	0	5,511	0.00%
2018/02/06	5	42.90	1	42.30	42.70	4	5,539	0.07%
2018/02/05	11	45.71	7	45.70	46.10	4	5,546	0.07%
2018/02/02	0	0.00	2	47.43	48.00	-2	5,564	-0.04%
2018/02/01	2	46.28	12	46.31	46.25	-10	5,674	-0.18%
2018/01/31	1	46.00	0	0.00	46.20	1	5,805	0.02%
2018/01/29	1	46.20	1	46.70	46.55	0	6,188	0.00%
2018/01/26	1	46.10	1	46.55	46.15	0	6,555	0.00%
2018/01/25	0	0.00	3	46.50	45.80	-3	7,299	-0.04%
2018/01/24	1	45.70	3	45.65	45.85	-2	7,389	-0.03%
2018/01/23	15	46.22	3	46.78	46.15	12	7,584	0.16%
2018/01/22	0	0.00	30	46.19	46.70	-30	7,568	-0.40%
2018/01/18	2	45.45	0	0.00	45.50	2	7,687	0.03%
2018/01/17	4	45.56	3	45.57	45.50	1	7,798	0.01%
2018/01/16	0	0.00	7	45.43	45.65	-7	7,860	-0.09%
2018/01/15	2	44.83	0	0.00	45.30	2	7,867	0.03%
2018/01/12	3	44.47	0	0.00	44.50	3	7,863	0.04%
2018/01/11	36	44.40	1	43.90	43.90	35	7,854	0.45%
2018/01/10	3	45.35	3	45.27	45.05	0	7,804	0.00%
2018/01/09	0	0.00	5	45.00	45.55	-5	7,927	-0.06%
2018/01/08	9	45.18	0	0.00	44.75	9	7,985	0.11%
2018/01/05	1	46.10	1	46.00	45.90	0	7,960	0.00%
2018/01/04	0	0.00	1	45.50	45.60	-1	7,947	-0.01%
2018/01/02	0	0.00	1	45.30	45.25	-1	7,935	-0.01%