義隆 (2458)-群益金鼎-館前券商分點個股進出

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
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180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

義隆 (2458)籌碼相關－群益金鼎-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	2	157.50	0	0.00	157.00	2	2,804	0.07%
2024/06/05	0	160.00	0	0.00	159.00	0	2,796	0.00%
2024/06/04	0	0.00	0.5	164.00	162.00	-0.5	2,809	-0.02%
2024/05/31	0	0.00	0	166.00	163.00	0	2,815	0.00%
2024/05/30	0	170.00	2	172.00	167.00	-2	2,785	-0.07%
2024/05/29	8	174.88	10	174.10	174.00	-2	2,768	-0.07%
2024/05/28	5	175.50	26	173.69	171.50	-21	2,753	-0.76%
2024/05/27	2	170.50	2.2	171.34	173.00	-0.2	2,738	-0.01%
2024/05/24	1	165.50	11	166.50	167.00	-10	2,731	-0.37%
2024/05/23	37	174.01	3	171.50	169.00	34	2,785	1.22%
2024/05/22	1	168.00	1	167.50	168.00	0	2,747	0.00%
2024/05/17	0	0.00	0.1	160.00	159.00	-0.1	2,899	0.00%
2024/05/16	0	0.00	2	159.50	160.00	-2	3,002	-0.07%
2024/05/14	0	0.00	20	155.25	155.00	-20	3,023	-0.66%
2024/05/13	1	153.00	0	0.00	153.50	1	3,017	0.03%
2024/05/09	0	156.50	0	0.00	155.00	0	3,027	0.00%
2024/05/07	1	156.00	0	0.00	156.50	1	3,036	0.03%
2024/05/03	1.1	157.75	0	0.00	157.00	1.1	3,041	0.04%
2024/04/25	0	0.00	6	164.92	164.50	-6	2,897	-0.21%
2024/04/24	1.1	153.95	3	158.00	157.00	-1.9	2,847	-0.07%
2024/04/22	5.1	148.09	0	153.00	146.50	5.1	2,816	0.18%
2024/04/19	2	154.50	2.4	155.17	155.00	-0.4	2,768	-0.01%
2024/04/16	0.2	157.50	0	0.00	159.50	0.2	2,664	0.01%
2024/04/10	0.1	158.00	0	0.00	158.50	0.1	2,554	0.00%
2024/04/02	0	156.50	2	157.50	156.00	-2	2,542	-0.08%
2024/04/01	3	160.50	3	157.17	161.00	0	2,519	0.00%
2024/03/29	0	0.00	1	157.50	157.00	-1	2,503	-0.04%
2024/03/28	0.2	160.00	0	0.00	160.50	0.2	2,521	0.01%
2024/03/27	0	166.00	0	0.00	164.50	0	2,516	0.00%
2024/03/26	0	167.71	5	167.50	166.50	-5	2,594	-0.19%
2024/03/25	0	169.00	0	0.00	169.00	0	2,628	0.00%
2024/03/21	3	169.67	2	168.00	167.00	1	2,660	0.04%
2024/03/14	0	0.00	1	162.50	162.50	-1	2,681	-0.04%
2024/03/13	0.3	163.49	0	0.00	163.50	0.3	2,763	0.01%
2024/03/12	0	0.00	0	164.50	163.50	0	2,795	0.00%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	1	161.50	0	0.00	162.50	1	2,821	0.04%
2024/03/06	7	166.07	7	166.21	166.50	0	2,796	0.00%
2024/03/01	4	166.13	4	166.38	165.50	0	2,850	0.00%
2024/02/29	2	165.50	2	166.00	166.00	0	2,872	0.00%
2024/02/27	0	169.17	0	169.00	169.00	0	2,856	0.00%
2024/02/26	6	170.17	6.2	169.84	170.00	-0.2	2,857	-0.01%
2024/02/23	2	163.00	100	162.50	164.00	-98	2,794	-3.51%
2024/02/22	101	166.72	0	0.00	167.50	101	2,686	3.76%	大買/鉅額交易
2024/02/21	0	0.00	2	165.75	167.50	-2	2,636	-0.08%
2024/02/20	2	162.00	51	161.08	161.00	-49	2,542	-1.93%
2024/02/19	104	160.01	55.7	163.07	163.50	48.3	2,543	1.90%	大買/
2024/02/16	0	150.50	1	153.00	153.00	-1	2,480	-0.04%
2024/02/15	2	147.00	0	0.00	148.50	2	2,491	0.08%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/31	0	0.00	1	149.50	150.00	-1	2,557	-0.04%
2024/01/30	1	148.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	0.1	149.00	0	0.00	149.00	0.1	2,710	0.00%
2024/01/25	0	0.00	1	152.50	152.50	-1	3,015	-0.03%
2024/01/23	1.2	149.17	0	0.00	150.50	1.2	3,054	0.04%
2024/01/15	0.2	156.50	0	0.00	156.50	0.2	3,407	0.01%
2024/01/10	0	0.00	1	159.00	160.00	-1	3,575	-0.03%
2024/01/09	1	151.00	0	0.00	154.50	1	3,600	0.03%
2024/01/05	1	153.00	1	154.00	155.50	0	3,621	0.00%
2024/01/04	1	156.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	5.3	156.53	1	156.50	158.00	4.3	3,678	0.12%
2024/01/02	0.1	160.00	0	0.00	159.50	0.1	3,672	0.00%
2023/12/25	1	163.50	0	0.00	162.50	1	3,781	0.03%
2023/12/22	1	163.50	1	161.50	163.50	0	3,771	0.00%
2023/12/21	1	162.50	2.1	163.33	163.00	-1.1	3,732	-0.03%
2023/12/20	1.1	160.50	2	159.75	160.00	-0.9	3,657	-0.02%
2023/12/19	0	0.00	1	159.00	159.00	-1	3,615	-0.03%
2023/12/13	5	157.20	5	157.40	158.00	0	3,619	0.00%
2023/12/11	2.1	158.74	1	157.00	157.00	1.1	3,711	0.03%
2023/12/08	5.1	157.32	2	157.50	157.50	3.1	3,758	0.08%
2023/12/07	1	152.00	0	0.00	153.50	1	3,744	0.03%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,840	-0.03%
2023/12/01	0	150.50	0	0.00	151.00	0	3,899	0.00%
2023/11/30	1	153.50	0	0.00	151.50	1	4,113	0.02%
2023/11/29	0	0.00	2.4	152.10	153.00	-2.4	4,237	-0.06%
2023/11/28	0	0.00	0.1	149.25	150.00	-0.1	4,205	0.00%
2023/11/27	1.1	151.59	1	149.50	146.00	0.1	4,197	0.00%
2023/11/24	0	0.00	5	149.00	151.00	-5	4,185	-0.12%
2023/11/16	0	0.00	2	142.50	142.50	-2	4,079	-0.05%
2023/11/15	0	0.00	1	150.00	147.50	-1	4,029	-0.02%
2023/11/14	0	0.00	15	146.00	146.00	-15	4,001	-0.37%
2023/11/09	1	142.50	1.3	141.00	140.50	-0.3	3,987	-0.01%
2023/11/08	3	144.50	3	144.00	144.50	0	4,002	0.00%
2023/11/07	7	142.50	8	143.75	145.00	-1	4,036	-0.02%
2023/11/06	2	136.50	1	140.00	140.00	1	4,005	0.02%
2023/11/03	6	138.25	2	139.50	135.50	4	3,978	0.10%
2023/11/02	0	0.00	4	149.13	149.50	-4	3,770	-0.11%
2023/11/01	0	143.00	10	142.00	144.00	-10	3,806	-0.26%
2023/10/31	10	147.50	0	0.00	144.00	10	4,054	0.25%
2023/10/30	4	144.38	3	145.17	146.50	1	4,038	0.02%
2023/10/25	6	149.92	7	148.43	144.50	-1	4,033	-0.02%
2023/10/24	1	146.00	3	144.67	144.00	-2	3,899	-0.05%
2023/10/23	1	141.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	1.1	142.00	0.3	141.00	142.50	0.8	3,867	0.02%
2023/10/19	0	0.00	2	137.00	138.50	-2	3,886	-0.05%
2023/10/18	3	141.50	0	0.00	141.50	3	3,910	0.08%
2023/10/17	1.3	140.08	14	139.86	140.00	-12.8	3,893	-0.33%
2023/10/13	1	138.00	1	138.50	139.00	0	4,006	0.00%
2023/10/12	1	134.00	0	0.00	137.50	1	3,991	0.03%
2023/10/06	4	138.50	0	0.00	137.00	4	3,969	0.10%
2023/10/05	0	0.00	2	140.50	141.50	-2	3,945	-0.05%
2023/10/03	2	139.00	0	0.00	138.00	2	3,843	0.05%
2023/09/25	0	0.00	5	136.00	136.50	-5	3,826	-0.13%
2023/09/21	0	0.00	11	136.00	136.00	-11	3,805	-0.29%
2023/09/19	14	142.57	4	142.13	141.00	10	3,738	0.27%
2023/09/15	0	0.00	1	144.50	144.50	-1	3,678	-0.03%
2023/09/14	5	142.90	4	142.00	143.00	1	3,591	0.03%
2023/09/13	1	143.50	2	143.00	143.50	-1	3,542	-0.03%
2023/09/12	10	140.60	10	139.80	140.50	0	3,494	0.00%
2023/09/11	2	135.50	2	136.50	138.00	0	3,420	0.00%
2023/09/08	1	137.00	1	136.00	135.50	0	3,340	0.00%
2023/09/07	5	134.00	5.1	133.52	135.00	-0.1	3,326	0.00%
2023/09/06	8	131.75	8	130.38	133.00	0	3,289	0.00%
2023/09/05	34	133.74	28.3	133.62	134.00	5.7	3,287	0.17%
2023/09/04	14	126.11	15	127.27	128.50	-1	3,087	-0.03%
2023/08/31	0	0.00	2	120.00	120.00	-2	2,922	-0.07%
2023/08/30	2	117.50	4	118.50	119.00	-2	2,917	-0.07%
2023/08/28	2	111.00	0	0.00	113.00	2	2,890	0.07%
2023/08/24	2	115.50	1	115.50	116.00	1	2,926	0.03%
2023/08/21	0	113.50	0	0.00	113.50	0	3,011	0.00%
2023/08/16	0	116.50	0	0.00	117.00	0	3,077	0.00%
2023/08/14	0	0.00	3	116.17	117.00	-3	3,046	-0.10%
2023/08/10	0	0.00	1	118.00	118.00	-1	2,943	-0.03%
2023/08/08	1	118.00	3	119.50	118.00	-2	2,835	-0.07%
2023/08/07	9	119.89	8	118.00	117.00	1	2,783	0.04%
2023/08/04	7.1	123.21	10	122.10	122.50	-2.9	2,654	-0.11%
2023/08/02	0	114.00	0	0.00	114.00	0	2,391	0.00%
2023/08/01	0	115.00	0	0.00	115.00	0	2,389	0.00%
2023/07/31	7	116.14	5	115.70	116.50	2	2,402	0.08%
2023/07/28	4	113.13	1	112.50	112.50	3	2,288	0.13%
2023/07/26	3	112.83	0.1	113.00	112.50	2.9	2,237	0.13%
2023/07/25	1	116.00	12	119.00	115.00	-11	2,198	-0.50%
2023/07/24	13	117.92	2	118.25	118.00	11	2,104	0.52%
2023/07/21	2	114.76	1	116.00	115.50	1	2,018	0.05%
2023/07/20	1	113.50	1	115.00	114.50	0	1,972	0.00%
2023/07/19	1.1	118.05	7.2	118.07	118.50	-6.1	1,900	-0.32%
2023/07/18	3	113.00	1.1	109.55	113.00	1.9	1,770	0.11%
2023/07/14	1.3	110.54	0.4	111.00	110.50	0.9	1,729	0.05%
2023/07/13	1	106.00	0	0.00	108.00	1	1,679	0.06%
2023/07/11	1	107.00	1	106.50	106.50	0	1,661	0.00%
2023/07/10	0	104.00	0	0.00	104.00	0	1,661	0.00%
2023/07/06	0	107.50	0	105.50	108.00	0	1,647	0.00%
2023/07/05	0	0.00	1	107.00	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	2	106.50	106.00	-2	1,615	-0.12%
2023/07/03	0	102.00	0	0.00	101.50	0	1,586	0.00%
2023/06/27	0.2	101.00	0	0.00	99.40	0.2	1,608	0.01%
2023/06/26	1	100.00	0	0.00	100.00	1	1,600	0.06%
2023/06/19	0.1	102.56	0	0.00	102.50	0.1	1,586	0.01%
2023/06/16	0	105.25	0.1	106.00	106.00	-0.1	1,566	-0.01%
2023/06/15	0.1	105.50	0	0.00	105.50	0.1	1,539	0.01%
2023/06/13	0.1	106.50	6	107.00	107.00	-5.9	1,527	-0.39%
2023/06/12	0	104.00	0.3	103.50	103.50	-0.3	1,480	-0.02%
2023/06/09	6	106.17	1	106.00	104.00	5	1,475	0.34%
2023/06/08	0	0.00	1	105.00	105.00	-1	1,422	-0.07%
2023/05/29	1	103.00	2	104.50	104.00	-1	1,378	-0.07%
2023/05/26	1	103.00	2	104.25	102.50	-1	1,370	-0.07%
2023/05/25	2	104.25	22	104.45	104.00	-20	1,457	-1.37%
2023/05/24	23	102.30	11	103.91	104.50	12	1,433	0.84%
2023/05/23	0	0.00	1	98.20	98.10	-1	1,354	-0.07%
2023/05/18	1	98.60	1	99.00	98.60	0	1,399	0.00%
2023/05/12	1	96.10	0	0.00	95.90	1	1,418	0.07%
2023/05/08	0	0.00	10	94.50	93.20	-10	1,485	-0.67%
2023/05/05	10	99.40	0	0.00	95.80	10	1,514	0.66%
2023/04/26	0	92.70	0	0.00	93.30	0	1,679	0.00%
2023/04/25	1.1	93.38	0	0.00	91.10	1.1	1,681	0.07%
2023/04/21	1.1	97.96	0	0.00	95.40	1.1	1,690	0.07%
2023/04/20	2	100.00	2	98.50	98.50	0	1,693	0.00%
2023/04/19	0	100.50	0	0.00	100.00	0	1,743	0.00%
2023/04/18	0	102.50	0	0.00	101.50	0	1,856	0.00%
2023/04/11	3	103.50	4	103.75	104.00	-1	1,863	-0.05%
2023/04/10	2	101.50	2	101.50	101.50	0	1,862	0.00%
2023/04/07	10	100.50	0	0.00	101.00	10	1,865	0.54%
2023/04/06	0.1	98.40	0	0.00	98.50	0.1	1,855	0.01%
2023/03/29	1	102.00	0	0.00	102.50	1	1,840	0.05%
2023/03/24	1	104.00	1	104.50	104.50	0	1,887	0.00%
2023/03/22	1	103.50	0	0.00	104.00	1	1,909	0.05%
2023/03/20	0	102.50	0	0.00	102.50	0	1,916	0.00%
2023/03/14	1	101.00	0	0.00	101.00	1	1,943	0.05%
2023/03/09	10	107.00	2	106.25	107.00	8	1,959	0.41%
2023/03/01	1	103.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1	111.47	2	108.50	108.50	-1	1,929	-0.05%
2023/02/23	1	111.00	2	112.00	111.00	-1	1,910	-0.05%
2023/02/22	0	0.00	6	107.00	107.00	-6	1,815	-0.33%
2023/02/21	6	107.50	1	108.00	108.00	5	1,837	0.27%
2023/02/10	0	0.00	2	105.00	106.00	-2	2,005	-0.10%
2023/02/08	13	105.88	11	105.59	105.50	2	2,341	0.09%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0	105.00	5	104.00	103.50	-5	2,324	-0.22%
2023/02/03	10	108.25	5	108.20	107.50	5	2,294	0.22%
2023/02/02	20	106.50	21	107.38	108.00	-1	2,249	-0.04%
2023/02/01	1	100.50	0.2	101.50	102.00	0.8	2,157	0.04%
2023/01/30	0	92.80	0	0.00	94.30	0	2,128	0.00%
2023/01/10	0	0.00	2	95.25	95.50	-2	2,210	-0.09%
2023/01/09	7	94.40	7.1	94.62	96.00	-0.1	2,207	0.00%
2023/01/06	7	93.09	5.7	93.27	94.40	1.3	2,163	0.06%
2023/01/05	0	0.00	0.1	89.10	89.20	-0.1	2,058	0.00%
2023/01/03	0	0.00	1	87.00	87.00	-1	2,107	-0.05%
2022/12/21	0	0.00	4	86.10	85.30	-4	2,245	-0.18%
2022/12/20	0.1	86.70	0	0.00	85.90	0.1	2,250	0.00%
2022/12/15	4	91.15	0	0.00	91.00	4	2,360	0.17%
2022/12/06	2	90.10	0	0.00	89.10	2	2,765	0.07%
2022/12/01	0	0.00	2	92.70	92.70	-2	2,786	-0.07%
2022/11/30	2	89.70	2	89.40	89.70	0	2,774	0.00%
2022/11/28	0	0.00	0	88.20	88.00	0	2,843	0.00%
2022/11/24	4	88.95	2	89.70	89.70	2	2,844	0.07%
2022/11/17	0	0.00	1	88.80	89.40	-1	2,836	-0.04%
2022/11/15	1	88.00	0	0.00	89.00	1	2,776	0.04%
2022/11/14	0	0.00	3	87.63	87.80	-3	2,743	-0.11%
2022/11/11	1	88.79	0	0.00	87.10	1	2,711	0.04%
2022/11/10	1	86.30	0	0.00	86.40	1	2,678	0.04%
2022/11/09	1.1	85.98	0	0.00	86.50	1.1	2,654	0.04%
2022/11/07	2	83.50	3	85.80	86.10	-1	2,577	-0.04%
2022/11/04	15.1	79.25	15	78.17	79.50	0.1	2,435	0.00%
2022/11/02	1	83.00	0	0.00	82.90	1	2,236	0.04%
2022/10/28	1	80.00	1	81.27	79.70	0	2,302	0.00%
2022/10/26	3	79.20	3	79.13	79.30	0	2,303	0.00%
2022/10/07	3	84.83	0	0.00	84.20	3	2,203	0.14%
2022/09/30	0.1	82.00	0	0.00	83.20	0.1	2,172	0.00%
2022/09/29	0	0.00	1	82.80	84.10	-1	2,198	-0.05%
2022/09/28	2	82.70	0	0.00	80.60	2	2,233	0.09%
2022/09/26	0	82.20	0	0.00	81.00	0	2,281	0.00%
2022/09/16	0	87.42	0	0.00	87.50	0	1,872	0.00%
2022/09/02	5	94.52	1	94.30	94.00	4	1,650	0.24%
2022/09/01	0	96.60	0	0.00	97.20	0	1,611	0.00%
2022/08/29	1	98.30	0	0.00	98.00	1	1,572	0.06%
2022/08/12	1	102.50	3	102.33	103.00	-2	1,473	-0.14%
2022/08/11	1	99.50	0	0.00	99.20	1	1,460	0.07%
2022/08/10	0.1	99.40	0	0.00	97.80	0.1	1,452	0.01%
2022/08/04	0.5	99.50	0	0.00	100.50	0.5	1,374	0.04%
2022/08/02	2	108.00	2	107.50	107.50	0	1,347	0.00%
2022/07/27	1	108.00	1	109.50	109.00	0	1,395	0.00%
2022/07/26	0	109.50	5	109.50	110.00	-5	1,389	-0.36%
2022/07/22	1	110.00	3	113.50	110.00	-2	1,382	-0.14%
2022/07/18	8	105.69	0	0.00	106.50	8	1,403	0.57%
2022/07/15	0.1	105.00	0	0.00	105.00	0.1	1,406	0.00%
2022/07/11	0	105.00	0	0.00	105.50	0	1,420	0.00%
2022/07/06	3	120.67	1	120.50	120.00	2	1,358	0.15%
2022/07/05	0	124.00	0	0.00	124.50	0	1,307	0.00%
2022/07/04	2	135.50	4	132.50	131.00	-2	1,267	-0.16%
2022/07/01	2	138.00	2	133.50	134.00	0	1,252	0.00%
2022/06/30	4	139.50	0	138.50	139.50	4	1,243	0.32%
2022/06/22	1	135.00	0	0.00	135.00	1	1,242	0.08%
2022/06/20	1	135.00	2	138.50	136.50	-1	1,213	-0.08%
2022/06/16	1	141.00	0	0.00	141.00	1	1,179	0.08%
2022/06/07	0.1	147.00	1	146.00	147.00	-1	1,292	-0.07%
2022/06/02	1	149.00	0	0.00	148.00	1	1,419	0.07%
2022/05/31	1	147.50	0	0.00	149.00	1	1,446	0.07%
2022/05/30	0	0.00	1	148.00	147.50	-1	1,462	-0.07%
2022/05/25	10	143.40	0	0.00	143.50	10	1,522	0.66%
2022/05/23	2	145.50	0	0.00	144.50	2	1,835	0.11%
2022/05/19	0	144.50	0	0.00	147.00	0	1,911	0.00%
2022/05/18	0	0.00	2	146.00	145.50	-2	1,912	-0.10%
2022/05/16	1	142.50	0	0.00	142.00	1	1,968	0.05%
2022/05/11	0	139.50	0	0.00	140.00	0	1,984	0.00%
2022/05/10	2	135.00	1.2	135.96	141.00	0.8	2,006	0.04%
2022/05/09	0	143.50	0	0.00	142.00	0	2,036	0.00%
2022/05/04	0	0.00	0	153.00	151.50	0	2,055	0.00%
2022/05/03	0	0.00	0	154.50	150.50	0	2,057	0.00%
2022/04/27	0.1	148.50	0	0.00	149.50	0.1	2,070	0.00%
2022/04/25	0.2	153.00	0	0.00	150.50	0.2	2,041	0.01%
2022/04/22	5	156.51	1	157.50	156.50	4	2,009	0.20%
2022/04/21	1	156.50	0	0.00	156.50	1	1,998	0.05%
2022/04/20	2	156.50	2	156.50	156.50	0	1,976	0.00%
2022/04/19	0	0.00	2	158.50	159.00	-2	1,955	-0.10%
2022/04/18	0.1	159.50	2	159.00	159.00	-1.9	1,962	-0.10%
2022/04/12	1	160.00	0	0.00	161.00	1	2,111	0.05%
2022/03/25	1	170.50	0	0.00	170.50	1	2,242	0.04%
2022/03/23	1	170.50	1	170.50	170.50	0	2,310	0.00%
2022/03/18	0	0.00	2	169.00	168.50	-2	2,447	-0.08%
2022/03/17	0	0.00	1	168.50	169.00	-1	2,438	-0.04%
2022/03/16	3	166.50	2	166.50	166.50	1	2,430	0.04%
2022/03/15	0	0.00	1	166.00	166.00	-1	2,414	-0.04%
2022/03/10	0	0.00	1.1	162.23	166.00	-1.1	2,418	-0.05%
2022/03/08	3	156.17	0.3	157.50	157.00	2.8	2,371	0.12%
2022/03/04	0	0.00	0.1	168.50	167.00	-0.1	2,300	0.00%
2022/03/03	1	170.00	0	0.00	169.50	1	2,305	0.04%
2022/03/02	0.2	169.00	0	0.00	169.00	0.2	2,305	0.01%
2022/03/01	1	167.00	2	166.50	167.00	-1	2,333	-0.04%
2022/02/25	6	164.50	6	165.83	164.00	0	2,345	0.00%
2022/02/24	9.4	165.29	3	167.67	164.50	6.4	2,325	0.28%
2022/02/23	8.1	176.59	6	176.42	172.50	2.1	2,227	0.09%
2022/02/22	1.2	174.83	7	174.57	175.50	-5.8	2,079	-0.28%
2022/02/21	6	178.00	0	0.00	178.00	6	2,072	0.29%
2022/02/18	0	0.00	1	171.50	174.50	-1	2,072	-0.05%
2022/02/17	1	174.00	0	0.00	173.50	1	2,105	0.05%
2022/02/16	2	173.75	0	0.00	174.00	2	2,181	0.09%
2022/02/10	1.1	171.95	2	172.00	172.00	-0.9	2,198	-0.04%
2022/02/09	4	176.25	3	175.00	175.50	1	2,197	0.05%
2022/02/08	0	0.00	2	170.75	171.00	-2	2,201	-0.09%
2022/02/07	2	168.00	0	0.00	168.50	2	2,226	0.09%
2022/01/17	1	160.00	0	0.00	162.00	1	2,790	0.04%
2022/01/14	0	0.00	1	158.00	158.00	-1	2,946	-0.03%
2022/01/13	1	159.00	0	0.00	158.50	1	2,971	0.03%
2022/01/10	0	0.00	0.1	164.00	165.50	-0.1	2,976	0.00%
2022/01/07	0.1	164.15	0	0.00	163.50	0.1	2,986	0.00%
2022/01/05	1	172.50	1	174.00	170.00	0	2,974	0.00%
2022/01/03	0	0.00	2	168.00	167.50	-2	2,957	-0.07%
2021/12/28	0	0.00	1	167.50	165.50	-1	2,997	-0.03%
2021/12/24	0	0.00	1	168.00	169.00	-1	3,039	-0.03%
2021/12/21	1	172.00	1	169.50	168.00	0	3,060	0.00%
2021/12/20	2	168.25	0	0.00	165.50	2	2,988	0.07%
2021/12/17	2	168.00	2	166.50	166.00	0	2,994	0.00%
2021/12/16	1	165.50	6	167.08	167.50	-5	2,962	-0.17%
2021/12/09	0.1	160.00	0	0.00	160.00	0.1	2,879	0.00%
2021/12/06	5	160.50	0	0.00	160.50	5	2,867	0.17%
2021/12/02	0	0.00	2	161.25	161.00	-2	2,919	-0.07%
2021/11/30	1	164.50	0	0.00	162.00	1	2,906	0.03%
2021/11/26	0	0.00	1	165.50	165.50	-1	2,951	-0.03%
2021/11/24	0	0.00	1	166.50	166.00	-1	2,906	-0.03%
2021/11/19	1	168.50	2	171.50	168.50	-1	2,934	-0.03%
2021/11/18	0	0.00	0.2	168.50	168.50	-0.2	2,901	-0.01%
2021/11/17	0	0.00	2	168.00	168.50	-2	2,907	-0.07%
2021/11/16	4	168.75	0	0.00	168.00	4	2,929	0.14%
2021/11/15	1.2	171.00	1	164.60	170.00	0.2	2,923	0.01%
2021/11/12	1	163.00	1	163.50	163.00	0	2,893	0.00%
2021/11/11	2	163.25	1	161.00	163.50	1	2,924	0.03%
2021/11/08	0	0.00	1	163.50	165.00	-1	3,011	-0.03%
2021/11/05	2	162.00	6	160.08	162.00	-4	3,023	-0.13%
2021/11/04	0	0.00	1	171.00	163.00	-1	2,965	-0.03%
2021/11/03	0	0.00	0.1	168.50	167.50	-0.1	2,977	0.00%
2021/11/02	9	172.11	7	168.21	167.50	2	3,017	0.07%
2021/10/29	1	167.50	1	170.00	167.00	0	3,185	0.00%
2021/10/28	5	170.50	5.1	170.58	168.00	-0.1	3,310	0.00%
2021/10/27	4.1	167.93	0	0.00	170.00	4.1	3,318	0.12%
2021/10/26	1.1	163.18	0	0.00	164.50	1.1	3,263	0.03%
2021/10/25	2	166.75	4.1	165.41	164.50	-2.1	3,236	-0.06%
2021/10/22	2.1	162.48	2	159.50	166.00	0.1	3,055	0.00%
2021/10/21	1	151.00	1	155.00	151.00	0	2,955	0.00%
2021/10/20	4	154.75	4	155.13	156.50	0	2,962	0.00%
2021/10/18	1	149.50	0	0.00	148.00	1	3,070	0.03%
2021/10/13	0	0.00	1	146.50	146.50	-1	3,158	-0.03%
2021/10/12	0	0.00	12	155.08	152.50	-12	3,156	-0.38%
2021/10/08	13	156.31	4	157.25	157.00	9	3,138	0.29%
2021/10/06	4	148.63	0	0.00	148.00	4	3,129	0.13%
2021/10/01	0	0.00	0.1	147.50	146.50	-0.1	3,143	0.00%
2021/09/29	0	149.00	0	0.00	148.50	0	3,133	0.00%
2021/09/22	0	153.50	0	0.00	152.50	0	3,217	0.00%
2021/09/15	0	0.00	2	158.00	156.50	-2	3,318	-0.06%
2021/09/08	0	0.00	0	155.50	151.00	0	3,574	0.00%
2021/09/06	0.1	160.00	1	159.50	158.00	-1	3,553	-0.03%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	161.13	1	161.50	161.00	0	3,588	0.00%
2021/08/31	0	0.00	1	156.50	157.50	-1	3,554	-0.03%
2021/08/27	0	0.00	1	157.00	154.50	-1	3,589	-0.03%
2021/08/26	1	158.00	0	0.00	158.50	1	3,567	0.03%
2021/08/24	2.2	160.59	0	0.00	157.00	2.2	3,581	0.06%
2021/08/19	0	0.00	4	152.50	152.50	-4	3,567	-0.11%
2021/08/18	1	156.00	0	0.00	158.00	1	3,576	0.03%
2021/08/17	0.1	156.50	2	160.75	154.50	-1.9	3,569	-0.05%
2021/08/16	2	158.00	0	0.00	160.00	2	3,552	0.06%
2021/08/13	1	162.50	1	162.50	161.50	0	3,531	0.00%
2021/08/12	1.2	163.67	2	165.00	162.50	-0.8	3,558	-0.02%
2021/08/11	5	166.90	5	168.60	166.00	0	3,567	0.00%
2021/08/10	0	0.00	5	170.50	171.00	-5	3,591	-0.14%
2021/08/09	1	171.50	1	172.00	170.00	0	3,625	0.00%
2021/08/05	1	170.01	0	0.00	169.50	1	3,699	0.03%
2021/08/04	2	174.74	2	173.50	171.50	0	3,700	0.00%
2021/08/03	13	183.23	11	186.00	180.50	2	3,581	0.06%
2021/08/02	1	179.50	1	183.50	179.50	0	3,446	0.00%
2021/07/29	1	182.00	0	0.00	180.50	1	3,457	0.03%
2021/07/27	9	192.94	1	186.00	185.50	8	3,544	0.23%
2021/07/26	8	187.44	9	189.56	189.50	-1	3,610	-0.03%
2021/07/23	2	189.00	6	189.17	184.50	-4	3,704	-0.11%
2021/07/22	4	185.99	0	0.00	185.00	4	3,699	0.11%
2021/07/21	3	193.00	0	0.00	193.00	3	3,685	0.08%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	1	197.50	0	0.00	199.00	1	3,798	0.03%
2021/07/15	1	197.00	0	0.00	197.50	1	3,861	0.03%
2021/07/14	1	198.00	1	199.00	198.50	0	3,929	0.00%
2021/07/12	1	201.50	2	202.50	204.00	-1	4,021	-0.02%
2021/07/09	0.1	196.50	0	0.00	196.00	0.1	4,036	0.00%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/05	1	194.57	1.1	197.90	198.00	0	4,373	0.00%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/29	0	0.00	4	190.00	190.00	-4	4,452	-0.09%
2021/06/28	3	192.83	0	0.00	194.00	3	4,480	0.07%
2021/06/25	3	190.00	0	0.00	191.50	3	4,613	0.07%
2021/06/24	0.1	194.00	0	0.00	191.00	0.1	4,662	0.00%
2021/06/23	2	195.00	0	0.00	194.50	2	4,871	0.04%
2021/06/22	2.2	199.52	4.9	197.78	198.00	-2.7	4,794	-0.06%
2021/06/21	1.1	206.24	0	0.00	206.50	1.1	4,704	0.02%
2021/06/18	1.1	213.95	1	212.00	214.00	0.1	4,698	0.00%
2021/06/17	1	206.00	16	211.13	212.00	-15	4,721	-0.32%
2021/06/16	37	209.70	22	211.00	209.50	15	4,752	0.32%
2021/06/15	0	0.00	1	209.50	210.50	-1	4,790	-0.02%
2021/06/11	1.1	211.82	17	210.88	211.00	-15.9	4,828	-0.33%
2021/06/10	16	211.47	19	213.24	209.50	-3	4,846	-0.06%
2021/06/09	17.7	210.82	12	211.96	209.50	5.6	4,853	0.12%
2021/06/08	12	208.46	2	208.50	211.00	10	4,908	0.20%
2021/06/07	1	208.44	2	205.75	208.50	-1	4,929	-0.02%
2021/06/04	0.1	204.17	0	0.00	203.00	0.1	4,928	0.00%
2021/06/03	2	206.00	3	206.17	208.50	-1	4,963	-0.02%
2021/06/02	3	206.83	2	207.00	205.50	1	4,986	0.02%
2021/06/01	8	212.31	6	212.00	209.00	2	5,007	0.04%
2021/05/31	1	212.00	1	211.00	211.00	0	5,014	0.00%
2021/05/28	8	212.50	6	210.17	209.50	2	5,044	0.04%
2021/05/27	2	206.50	3	207.67	209.50	-1	5,053	-0.02%
2021/05/26	0.1	207.42	1	208.50	207.50	-0.9	5,155	-0.02%
2021/05/25	8	208.25	9	208.67	205.50	-1	5,423	-0.02%
2021/05/24	1	203.50	1	205.50	205.00	0	6,039	0.00%
2021/05/21	2	204.00	0	0.00	201.50	2	6,081	0.03%
2021/05/20	7	203.21	8	203.07	202.50	-1	6,169	-0.02%
2021/05/19	3	201.67	1	195.00	201.00	2	6,144	0.03%
2021/05/18	1.4	196.72	2	192.25	197.00	-0.6	6,218	-0.01%
2021/05/17	0	0.00	1	190.00	188.00	-1	6,211	-0.02%
2021/05/14	1.5	197.67	1	196.50	193.00	0.5	6,183	0.01%
2021/05/13	6	192.83	5.1	192.94	195.00	0.9	6,110	0.01%
2021/05/12	2.1	178.50	3	182.50	186.00	-0.9	6,006	-0.01%
2021/05/11	3	189.01	1.4	193.96	186.50	1.7	5,934	0.03%
2021/05/10	0	0.00	1	198.50	196.50	-1	5,901	-0.02%
2021/05/06	4	199.50	5	200.40	202.50	-1	5,944	-0.02%
2021/05/05	1	206.00	3	203.34	199.00	-2	5,986	-0.03%
2021/05/04	3.3	198.83	0	202.35	205.00	3.3	5,989	0.05%
2021/05/03	2.3	205.09	0	0.00	205.50	2.3	5,982	0.04%
2021/04/29	4	216.38	3.1	218.89	214.50	0.9	5,987	0.02%
2021/04/28	1.1	213.95	0	0.00	213.00	1.1	5,924	0.02%
2021/04/27	1	217.51	3	220.17	217.50	-2	6,175	-0.03%
2021/04/26	18.1	224.51	19	224.89	224.50	-0.9	6,249	-0.01%
2021/04/23	0	0.00	1.1	213.65	215.00	-1.1	6,209	-0.02%
2021/04/22	7	212.29	6	211.92	208.50	1	6,319	0.02%
2021/04/21	2	210.25	3	209.33	210.00	-1	6,340	-0.02%
2021/04/20	0	0.00	1	206.50	209.00	-1	6,542	-0.02%
2021/04/19	1	203.01	0	0.00	203.50	1	6,603	0.02%
2021/04/16	4	209.13	2.1	207.32	205.50	2	6,696	0.03%
2021/04/15	0.2	204.17	2	204.00	207.00	-1.9	6,977	-0.03%
2021/04/14	2	201.25	0.2	201.03	197.50	1.8	7,372	0.02%
2021/04/13	3.1	208.26	4	208.13	202.00	-0.9	7,621	-0.01%
2021/04/12	1	199.51	4.1	199.73	199.00	-3.1	7,551	-0.04%
2021/04/09	1	196.00	0	0.00	195.00	1	7,614	0.01%
2021/04/08	0	0.00	2	200.00	199.50	-2	7,644	-0.03%
2021/04/07	2	203.50	4	204.38	202.00	-2	7,642	-0.03%
2021/04/06	2	199.00	0	0.00	199.00	2	7,581	0.03%
2021/04/01	4	198.00	3	198.00	198.00	1	7,566	0.01%
2021/03/31	1	194.00	0	0.00	195.50	1	7,537	0.01%
2021/03/30	3	197.50	3	199.33	199.00	0	7,470	0.00%
2021/03/29	13	196.38	9	195.72	194.00	4	7,356	0.05%
2021/03/26	16	188.91	20.5	190.30	194.50	-4.5	7,306	-0.06%
2021/03/24	1	183.00	0	0.00	181.50	1	7,089	0.01%
2021/03/19	1	182.53	6	183.25	186.50	-5	7,143	-0.07%
2021/03/18	0	0.00	1	185.00	183.50	-1	7,358	-0.01%
2021/03/17	3	181.50	1	180.50	180.50	2	7,464	0.03%
2021/03/16	1	180.48	1	178.50	179.50	0	7,464	0.00%
2021/03/15	2	180.50	1	180.50	180.00	1	7,523	0.01%
2021/03/12	4	179.75	0	0.00	179.50	4	7,524	0.05%
2021/03/11	1.1	176.44	2.3	175.35	176.50	-1.2	7,565	-0.02%
2021/03/09	1	170.00	0.4	170.50	172.50	0.6	7,838	0.01%
2021/03/08	1	174.50	0	0.00	172.00	1	7,827	0.01%
2021/03/05	2	173.50	1	172.50	172.50	1	7,836	0.01%
2021/03/04	0	0.00	1	174.50	175.50	-1	7,888	-0.01%
2021/03/02	1	175.50	2	173.00	172.00	-1	7,930	-0.01%
2021/02/26	4.1	172.51	1	172.50	172.00	3.1	7,905	0.04%
2021/02/25	24	182.15	36	183.38	177.50	-12	7,839	-0.15%
2021/02/24	61	181.86	47	182.87	183.50	14	7,612	0.18%
2021/02/23	0.3	172.00	1	171.50	173.00	-0.7	6,957	-0.01%
2021/02/22	6	173.83	4.1	173.99	174.00	2	6,915	0.03%
2021/02/19	1	168.50	2	169.00	170.00	-1	6,821	-0.01%
2021/02/18	5	171.70	5	171.80	170.50	0	6,818	0.00%
2021/02/17	1	165.00	1	164.03	166.50	0	6,722	0.00%
2021/02/05	0	162.00	0	0.00	161.50	0	6,719	0.00%
2021/02/04	0	0.00	0.3	162.00	162.50	-0.3	6,717	0.00%
2021/02/02	1	164.50	1	166.00	166.00	0	6,944	0.00%
2021/02/01	1.3	160.80	1	160.00	161.50	0.3	6,926	0.00%
2021/01/29	0.3	163.00	1	161.00	159.50	-0.7	6,913	-0.01%
2021/01/28	1	163.00	1.3	165.38	165.00	-0.3	6,871	0.00%
2021/01/27	3	172.50	3	169.83	166.50	0	6,856	0.00%
2021/01/26	0.1	169.00	0	0.00	170.00	0.1	6,783	0.00%
2021/01/25	2	172.00	1	173.00	172.50	1	6,777	0.01%
2021/01/22	1	172.50	5	174.10	174.00	-4	6,707	-0.06%
2021/01/21	2	170.00	2	171.00	168.50	0	6,635	0.00%
2021/01/20	8	175.94	7	175.36	168.00	1	6,627	0.02%
2021/01/19	1	169.00	2	168.50	171.00	-1	6,403	-0.02%
2021/01/18	3.1	163.02	3	162.67	165.00	0.1	6,291	0.00%
2021/01/15	0	0.00	3	165.00	163.00	-3	6,222	-0.05%
2021/01/14	1	167.50	3	169.17	170.50	-2	6,183	-0.03%
2021/01/13	3.1	168.82	5	168.60	167.50	-2	6,211	-0.03%
2021/01/12	1	163.50	4	161.75	165.50	-3	6,010	-0.05%
2021/01/11	3	164.83	1	163.50	164.50	2	5,880	0.03%
2021/01/08	18.1	166.26	18	163.22	163.00	0.1	5,783	0.00%
2021/01/07	34	155.75	33.1	156.03	160.00	0.9	5,462	0.02%
2021/01/06	21	147.67	35.1	147.17	149.00	-14.1	5,026	-0.28%
2021/01/05	7	142.29	6	142.25	143.00	1	4,737	0.02%
2021/01/04	2	139.75	3.1	138.03	140.00	-1.1	4,737	-0.02%
2020/12/31	5	134.50	3	136.83	133.50	2	4,660	0.04%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0	0.00	0.1	135.00	134.50	-0.1	4,700	0.00%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	0	134.50	0	0.00	132.50	0	4,773	0.00%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	133.00	1	132.50	132.00	0	4,891	0.00%
2020/12/21	0	0.00	1	136.00	135.50	-1	4,914	-0.02%
2020/12/18	1	137.00	0	0.00	137.50	1	4,939	0.02%
2020/12/17	1	138.00	1	138.50	137.50	0	4,968	0.00%
2020/12/16	4	139.25	4	138.00	138.50	0	4,992	0.00%
2020/12/15	2	139.00	2.1	139.98	138.00	-0.1	5,006	0.00%
2020/12/14	11.1	143.69	3	144.83	141.50	8.1	5,085	0.16%
2020/12/11	3	140.67	5	142.30	141.50	-2	5,328	-0.04%
2020/12/10	0	0.00	3	137.83	137.50	-3	5,215	-0.06%
2020/12/09	0	0.00	8	139.00	139.00	-8	5,233	-0.15%
2020/12/08	0	0.00	2	136.00	136.00	-2	5,238	-0.04%
2020/12/07	1	135.50	2	136.25	135.00	-1	5,301	-0.02%
2020/12/04	30.1	139.70	17	140.41	139.00	13.1	5,255	0.25%
2020/12/03	0	0.00	0.1	134.00	134.50	-0.1	5,080	0.00%
2020/12/02	5	133.30	4	132.25	133.50	1	5,242	0.02%
2020/12/01	1	131.99	1	131.50	132.00	0	5,375	0.00%
2020/11/30	3	133.33	6	133.42	132.00	-3	5,608	-0.05%
2020/11/27	4.1	136.89	1	136.50	136.50	3.1	5,906	0.05%
2020/11/24	3	133.17	0	0.00	132.00	3	6,141	0.05%
2020/11/23	2	133.50	3	134.00	134.50	-1	6,159	-0.02%
2020/11/20	2	131.99	0	0.00	131.00	2	6,156	0.03%
2020/11/19	1	132.00	0	0.00	131.50	1	6,226	0.02%
2020/11/18	1.2	131.08	4	131.38	131.00	-2.8	6,354	-0.04%
2020/11/17	2	133.00	0	0.00	132.00	2	6,406	0.03%
2020/11/16	1	134.00	1	133.50	133.50	0	6,513	0.00%
2020/11/12	0	0.00	1	130.50	131.50	-1	6,570	-0.02%
2020/11/11	9	129.50	11	130.36	132.50	-2	6,617	-0.03%
2020/11/10	10	132.25	5	131.50	131.00	5	6,636	0.08%
2020/11/09	0	0.00	2	138.75	138.50	-2	6,599	-0.03%
2020/11/06	2	137.50	1	138.00	137.00	1	6,690	0.01%
2020/11/05	1	137.50	1	138.00	138.00	0	6,795	0.00%
2020/11/03	4	135.50	6	135.50	135.00	-2	6,991	-0.03%
2020/11/02	2.1	132.95	0	0.00	131.00	2.1	7,080	0.03%
2020/10/30	3	136.00	0	0.00	135.00	3	7,174	0.04%
2020/10/29	1	138.00	1	137.00	137.00	0	7,256	0.00%
2020/10/28	1	139.50	4	138.38	139.50	-3	7,437	-0.04%
2020/10/27	4	137.75	0	0.00	136.00	4	7,602	0.05%
2020/10/26	0.1	139.50	1	136.50	136.50	-0.9	7,930	-0.01%
2020/10/23	8	137.88	5	138.00	138.50	3	8,260	0.04%
2020/10/22	2	136.25	2	135.50	139.50	0	8,538	0.00%
2020/10/21	1	140.00	0	0.00	138.00	1	8,662	0.01%
2020/10/20	1.1	143.36	0	0.00	142.00	1.1	8,724	0.01%
2020/10/19	0	143.00	1	142.50	143.00	-1	9,018	-0.01%
2020/10/16	0	0.00	5	141.40	141.00	-5	9,100	-0.05%
2020/10/15	6	143.50	6	144.00	143.00	0	9,173	0.00%
2020/10/14	2	145.50	0	0.00	146.00	2	9,175	0.02%
2020/10/12	1	149.01	4	149.50	150.00	-3	9,258	-0.03%
2020/10/08	2	147.00	0	0.00	146.00	2	9,421	0.02%
2020/10/07	2	145.00	2	146.50	147.50	0	9,491	0.00%
2020/10/06	0	0.00	1	148.00	147.50	-1	9,542	-0.01%
2020/10/05	2	143.50	2	143.50	145.00	0	9,756	0.00%
2020/09/29	4	143.50	3	143.50	144.50	1	10,703	0.01%
2020/09/28	8	146.13	1	145.50	145.50	7	10,797	0.06%
2020/09/25	5	147.20	1	143.00	144.50	4	10,893	0.04%
2020/09/24	3	149.00	1.3	150.54	149.00	1.7	11,049	0.02%
2020/09/23	8	152.06	5	152.50	151.00	3	11,184	0.03%
2020/09/22	3	151.83	4	153.00	155.00	-1	11,290	-0.01%
2020/09/21	4	154.63	0	0.00	153.50	4	11,315	0.04%
2020/09/18	9	155.50	9	155.61	157.00	0	11,399	0.00%
2020/09/17	36	154.93	47	155.56	157.50	-11	11,482	-0.10%
2020/09/16	6	159.42	15	156.73	154.00	-9	11,603	-0.08%
2020/09/14	2	151.00	10	150.90	153.00	-8	11,439	-0.07%
2020/09/11	3	150.83	1	149.50	149.00	2	11,512	0.02%
2020/09/10	3	154.17	3	153.50	153.50	0	11,474	0.00%
2020/09/09	3	149.17	3	150.50	151.50	0	11,458	0.00%
2020/09/08	6.1	150.74	5	151.00	150.00	1.1	11,669	0.01%
2020/09/07	12	154.54	40	151.10	149.50	-28	11,794	-0.24%
2020/09/04	37	153.93	10	151.00	155.00	27	11,818	0.23%
2020/09/03	6	156.08	7	154.00	152.00	-1	12,000	-0.01%
2020/09/02	8	154.88	9	155.83	157.00	-1	11,964	-0.01%
2020/09/01	4	147.38	2	146.25	150.00	2	11,882	0.02%
2020/08/31	2	141.50	2	142.50	142.00	0	11,788	0.00%
2020/08/28	3	140.17	2	140.50	143.00	1	11,860	0.01%
2020/08/27	1	142.00	3	141.83	142.00	-2	12,020	-0.02%
2020/08/26	2	140.50	0	0.00	138.50	2	12,370	0.02%
2020/08/25	2	143.00	3	143.67	142.00	-1	12,709	-0.01%
2020/08/24	1	145.50	6	143.17	143.50	-5	12,882	-0.04%
2020/08/21	1	140.00	5	138.00	139.00	-4	12,890	-0.03%
2020/08/20	3	130.50	0	0.00	134.50	3	12,907	0.02%
2020/08/19	2	138.25	0	0.00	138.00	2	12,845	0.02%
2020/08/18	3	138.83	0	0.00	138.50	3	12,811	0.02%
2020/08/17	3	142.17	2	142.50	143.00	1	12,798	0.01%
2020/08/14	21	140.43	22	139.07	141.50	-1	12,775	-0.01%
2020/08/13	4	140.25	2	139.00	138.50	2	12,705	0.02%
2020/08/12	3	137.17	3	139.17	137.00	0	12,615	0.00%
2020/08/11	4	140.88	0	0.00	141.00	4	12,533	0.03%
2020/08/10	5.1	144.68	2	148.50	143.00	3.1	12,544	0.02%
2020/08/07	2	147.00	0	0.00	148.50	2	12,469	0.02%
2020/08/06	2	151.00	0	0.00	149.50	2	12,440	0.02%
2020/08/05	3	152.00	4	153.38	152.00	-1	12,435	-0.01%
2020/08/04	5	150.60	6.7	151.20	151.50	-1.7	12,359	-0.01%
2020/08/03	10.1	150.90	4	150.75	150.00	6.1	12,403	0.05%
2020/07/31	3	155.00	5	154.10	157.00	-2	12,287	-0.02%
2020/07/30	9	152.06	16.2	152.99	150.50	-7.2	12,138	-0.06%
2020/07/29	9	149.33	3	150.67	148.00	6	11,820	0.05%
2020/07/28	2	148.00	3	150.50	151.00	-1	11,558	-0.01%
2020/07/27	0	0.00	6	149.67	152.00	-6	11,453	-0.05%
2020/07/24	10	146.35	2	147.50	145.00	8	11,507	0.07%
2020/07/23	23	147.65	23	146.76	151.00	0	11,458	0.00%
2020/07/20	0	0.00	9	136.67	137.00	-9	11,519	-0.08%
2020/07/17	3	139.00	1	138.00	139.50	2	11,523	0.02%
2020/07/16	9	139.89	4	140.50	138.50	5	11,547	0.04%
2020/07/15	6	143.83	9	144.44	140.50	-3	11,551	-0.03%
2020/07/14	53	138.92	54	139.14	141.50	-1	11,418	-0.01%
2020/07/13	2	141.00	3	141.33	141.00	-1	11,423	-0.01%
2020/07/10	15	138.37	23	139.02	141.00	-8	11,435	-0.07%
2020/07/09	25.1	145.76	16	146.41	140.50	9.1	11,208	0.08%
2020/07/08	15	138.63	10	136.35	144.00	5	10,579	0.05%
2020/07/07	18	133.94	17	131.50	131.00	1	10,255	0.01%
2020/07/06	12	132.13	9	133.33	133.50	3	10,171	0.03%
2020/07/03	2	133.00	7	129.29	131.00	-5	10,099	-0.05%
2020/07/02	3	124.67	2	126.75	127.50	1	10,028	0.01%
2020/07/01	3	124.17	2	124.50	124.50	1	9,900	0.01%
2020/06/30	1	123.00	0	0.00	120.50	1	9,827	0.01%
2020/06/29	1	121.00	1	119.00	120.00	0	9,843	0.00%
2020/06/24	0.1	121.50	13	121.81	121.50	-12.9	9,780	-0.13%
2020/06/23	3.1	121.55	0	0.00	123.00	3.1	9,824	0.03%
2020/06/22	0	0.00	1	126.00	127.50	-1	9,696	-0.01%
2020/06/19	12	125.00	12.7	123.20	126.50	-0.7	9,681	-0.01%
2020/06/18	0	0.00	1	120.00	122.00	-1	9,541	-0.01%
2020/06/16	0	0.00	1	118.50	117.50	-1	9,442	-0.01%
2020/06/15	12.1	121.58	13	121.27	116.50	-0.9	9,481	-0.01%
2020/06/12	6	124.18	4	123.75	126.50	2	9,293	0.02%
2020/06/11	0	0.00	1.1	129.95	125.50	-1.1	9,139	-0.01%
2020/06/10	22	129.89	19	130.29	129.50	3	8,962	0.03%
2020/06/09	4	121.00	3	122.67	123.00	1	8,720	0.01%
2020/06/08	12	119.33	2	121.25	118.00	10	8,573	0.12%
2020/06/05	2	115.75	5	115.30	115.00	-3	8,360	-0.04%
2020/06/04	0	0.00	3.7	113.41	113.50	-3.7	8,240	-0.04%
2020/06/03	3	112.50	1	113.50	113.50	2	8,150	0.02%
2020/06/02	14	112.18	16	111.78	111.00	-2	8,017	-0.02%
2020/06/01	13	106.96	8	106.63	110.00	5	7,649	0.07%
2020/05/29	12.1	100.16	14	99.88	100.00	-1.9	7,261	-0.03%
2020/05/28	4	97.73	1	98.30	97.90	3	7,055	0.04%
2020/05/27	2	95.60	8	96.33	96.50	-6	6,936	-0.09%
2020/05/26	1	94.00	0	0.00	94.80	1	6,908	0.01%
2020/05/21	1	94.10	3	94.17	93.70	-2	6,779	-0.03%
2020/05/20	0	0.00	1	92.90	93.60	-1	6,768	-0.01%
2020/05/19	3	93.23	3	93.17	92.90	0	6,754	0.00%
2020/05/15	0	0.00	1	91.60	91.50	-1	6,740	-0.01%
2020/05/14	1	94.60	0	0.00	94.20	1	6,633	0.02%
2020/05/13	0	0.00	0	96.60	96.60	0	6,606	0.00%
2020/05/12	2	96.10	0	0.00	96.90	2	6,624	0.03%
2020/05/11	0	0.00	1	98.30	98.00	-1	6,685	-0.01%
2020/05/08	2	100.15	0	0.00	98.80	2	6,667	0.03%
2020/05/07	0	0.00	1	98.40	98.40	-1	6,544	-0.02%
2020/05/06	2	97.20	2	96.80	96.30	0	6,540	0.00%
2020/05/05	1	96.80	3	97.47	96.60	-2	6,588	-0.03%
2020/05/04	1	97.10	0	0.00	97.20	1	6,550	0.02%
2020/04/30	2	95.35	9	96.56	96.50	-7	6,530	-0.11%
2020/04/29	8	93.98	20	93.80	94.40	-12	6,401	-0.19%
2020/04/28	20	94.49	1	94.70	96.50	19	6,194	0.31%
2020/04/27	5	94.12	5	94.66	94.50	0	6,172	0.00%
2020/04/24	8	95.61	5	96.46	95.50	3	6,023	0.05%
2020/04/23	10	96.83	10	98.10	96.00	0	6,001	0.00%
2020/04/20	2	94.60	2	93.20	93.20	0	6,016	0.00%
2020/04/17	0	0.00	4	94.85	92.70	-4	5,938	-0.07%
2020/04/16	0	0.00	2	92.60	93.00	-2	5,803	-0.03%
2020/04/15	0	0.00	3	92.20	92.80	-3	5,717	-0.05%
2020/04/14	1	90.10	2	90.60	90.60	-1	5,639	-0.02%
2020/04/13	2	88.90	0	0.00	88.90	2	5,595	0.04%
2020/04/09	5	89.00	4	88.73	88.50	1	5,569	0.02%
2020/04/08	2	89.70	0	0.00	89.70	2	5,500	0.04%
2020/04/07	5	88.92	5	89.02	90.20	0	5,421	0.00%
2020/04/06	3	85.13	3	86.00	86.80	0	5,318	0.00%
2020/04/01	4	84.10	3	84.93	85.00	1	5,321	0.02%
2020/03/31	7	83.77	9	83.34	83.90	-2	5,211	-0.04%
2020/03/30	9	82.04	3	82.60	83.00	6	5,114	0.12%
2020/03/27	4	83.40	18	83.69	82.40	-14	5,064	-0.28%
2020/03/26	16	78.31	12	77.99	81.80	4	4,866	0.08%
2020/03/25	2	76.80	7	77.97	77.10	-5	4,729	-0.11%
2020/03/24	6	73.93	4	74.90	73.50	2	4,599	0.04%
2020/03/23	1	72.10	0	0.00	71.70	1	4,546	0.02%
2020/03/20	2	75.90	3	75.40	75.20	-1	4,556	-0.02%
2020/03/19	18	70.68	16	70.71	70.00	2	4,502	0.04%
2020/03/18	5	75.62	3	75.23	73.70	2	4,373	0.05%
2020/03/17	2	74.60	0	0.00	73.70	2	4,295	0.05%
2020/03/16	1	77.00	0	0.00	75.00	1	4,231	0.02%
2020/03/13	1	74.80	2	76.15	77.10	-1	4,166	-0.02%
2020/03/12	1	81.10	0	0.00	80.50	1	4,054	0.02%
2020/03/02	0	0.00	1	82.20	83.40	-1	3,678	-0.03%
2020/02/18	1	88.50	2	88.00	88.00	-1	3,745	-0.03%
2020/02/17	2	88.05	3	88.23	88.10	-1	3,749	-0.03%
2020/02/14	1	88.60	1	88.80	88.80	0	3,744	0.00%
2020/02/13	6	89.25	3	88.43	87.90	3	3,771	0.08%
2020/02/12	20	89.32	19	88.87	89.60	1	3,717	0.03%
2020/02/06	7	84.96	24	85.63	86.10	-17	3,534	-0.48%
2020/02/05	3	82.13	0	0.00	82.10	3	3,468	0.09%
2020/02/04	21	82.66	0	0.00	82.50	21	3,463	0.61%
2020/01/31	2	86.70	6	85.70	86.30	-4	3,627	-0.11%
2020/01/30	2	89.15	0	0.00	86.90	2	3,651	0.05%
2020/01/20	3	97.23	5	96.64	96.40	-2	3,594	-0.06%
2020/01/17	0	0.00	2	96.85	96.70	-2	3,721	-0.05%
2020/01/16	14	96.44	13	96.05	95.70	1	3,689	0.03%
2020/01/15	5	95.88	7	95.29	95.50	-2	3,598	-0.06%
2020/01/13	0	0.00	2	91.75	91.30	-2	3,325	-0.06%
2020/01/10	2	91.20	0	0.00	90.70	2	3,368	0.06%
2020/01/09	2	91.30	0	0.00	91.00	2	3,471	0.06%
2020/01/07	1	89.50	0	0.00	89.10	1	3,580	0.03%
2020/01/03	0	0.00	5	90.90	91.60	-5	3,694	-0.14%
2019/12/31	0	0.00	2	90.85	91.20	-2	4,047	-0.05%
2019/12/30	4	91.88	6	92.62	90.70	-2	4,627	-0.04%
2019/12/27	8	92.46	5	91.74	93.00	3	4,720	0.06%
2019/12/26	1	91.00	1	90.70	90.50	0	4,723	0.00%
2019/12/24	2	90.80	0	0.00	90.80	2	5,039	0.04%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/19	1	90.20	1	91.20	90.10	0	5,306	0.00%
2019/12/18	0	0.00	2	91.35	91.90	-2	5,385	-0.04%
2019/12/06	0	0.00	2.5	89.08	88.20	-2.5	5,716	-0.04%
2019/12/02	1	87.50	0	0.00	87.60	1	6,201	0.02%
2019/11/25	0	0.00	1	90.40	90.00	-1	6,576	-0.02%
2019/11/21	1	89.80	0	0.00	90.00	1	6,920	0.01%
2019/11/19	1	90.70	0	0.00	90.00	1	7,662	0.01%
2019/11/15	5	92.58	1	93.70	92.20	4	7,847	0.05%
2019/11/14	0	0.00	4	90.50	90.40	-4	7,870	-0.05%
2019/11/13	3	92.13	1	91.70	91.90	2	7,891	0.03%
2019/11/12	0	0.00	3	90.57	92.30	-3	7,888	-0.04%
2019/11/11	1	89.50	0	0.00	87.90	1	7,887	0.01%
2019/11/08	1	90.30	0	0.00	89.80	1	7,865	0.01%
2019/11/04	0	0.00	2	93.95	93.90	-2	7,901	-0.03%
2019/11/01	1	93.20	3	94.03	93.40	-2	7,868	-0.03%
2019/10/31	4	94.45	1	94.00	94.30	3	7,887	0.04%
2019/10/30	8	93.15	10	93.10	93.80	-2	7,868	-0.03%
2019/10/29	9	91.83	6	93.37	91.60	3	7,731	0.04%
2019/10/28	0	0.00	1	91.10	92.10	-1	7,692	-0.01%
2019/10/25	15	92.21	18	92.50	90.60	-3	7,637	-0.04%
2019/10/24	1	91.20	0	0.00	91.00	1	7,483	0.01%
2019/10/23	0	0.00	1	90.40	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	1	89.80	90.00	-1	7,416	-0.01%
2019/10/21	2	89.15	0	0.00	89.10	2	7,419	0.03%
2019/10/18	0	0.00	1	90.30	90.60	-1	7,387	-0.01%
2019/10/17	2	90.50	1	90.30	89.90	1	7,345	0.01%
2019/10/16	7	88.76	6	89.50	88.80	1	7,263	0.01%
2019/10/15	0	0.00	1	90.40	90.00	-1	7,184	-0.01%
2019/10/14	5	89.48	4	89.03	88.50	1	7,117	0.01%
2019/10/09	2	89.10	0	0.00	89.10	2	7,032	0.03%
2019/10/07	25	90.46	25	91.54	89.60	0	6,883	0.00%
2019/10/04	64	89.81	68	88.85	90.10	-4	6,638	-0.06%
2019/10/03	5	85.60	1	85.80	85.40	4	6,064	0.07%
2019/10/02	0	0.00	5	86.90	87.40	-5	5,886	-0.08%
2019/10/01	9	87.27	9	86.93	87.60	0	5,886	0.00%
2019/09/27	19	85.67	18	85.23	85.70	1	5,685	0.02%
2019/09/26	3	86.10	0	0.00	85.10	3	5,636	0.05%
2019/09/25	2	84.30	4	85.80	85.80	-2	5,697	-0.04%
2019/09/24	10	85.80	9	85.78	85.50	1	5,687	0.02%
2019/09/23	1	83.10	2	83.85	84.30	-1	5,556	-0.02%
2019/09/20	1	81.70	1	82.00	82.00	0	5,465	0.00%
2019/09/19	1	81.30	4	82.10	82.10	-3	5,430	-0.06%
2019/09/17	2	80.65	2	80.75	80.10	0	5,472	0.00%
2019/09/16	2	80.40	1	81.00	80.50	1	5,644	0.02%
2019/09/11	0	0.00	1	82.10	81.60	-1	5,675	-0.02%
2019/09/10	4	82.15	2	82.85	81.50	2	5,652	0.04%
2019/09/09	2	85.00	2	85.20	84.10	0	5,530	0.00%
2019/09/06	3	85.10	4	85.35	84.90	-1	5,481	-0.02%
2019/09/05	10	87.74	18	88.61	84.90	-8	5,427	-0.15%
2019/09/04	11	85.82	1	85.60	86.60	10	5,176	0.19%
2019/09/03	2	86.10	1	86.00	85.10	1	5,177	0.02%
2019/08/30	4	86.50	7	86.04	85.20	-3	5,098	-0.06%
2019/08/29	2	83.70	4	83.85	83.70	-2	4,922	-0.04%
2019/08/28	3	84.70	1	85.40	84.50	2	4,916	0.04%
2019/08/27	11	85.87	14	86.57	86.00	-3	4,828	-0.06%
2019/08/26	4	85.25	2	84.35	84.00	2	4,690	0.04%
2019/08/23	14	89.06	10	89.11	88.40	4	4,564	0.09%
2019/08/22	7	85.36	9	85.87	87.70	-2	4,298	-0.05%
2019/08/21	2	81.90	3	81.30	81.90	-1	3,850	-0.03%
2019/08/20	2	79.90	3	80.93	79.10	-1	3,689	-0.03%
2019/08/19	3	79.40	2	80.20	79.90	1	3,584	0.03%
2019/08/15	1	75.20	1	75.40	76.30	0	3,426	0.00%
2019/08/14	0	0.00	2	77.25	77.10	-2	3,417	-0.06%
2019/08/13	0	0.00	1	74.80	74.50	-1	3,385	-0.03%
2019/08/12	1	75.20	0	0.00	75.00	1	3,429	0.03%
2019/08/08	1	79.50	0	0.00	79.50	1	3,402	0.03%
2019/08/06	1	75.70	1	77.30	78.10	0	3,352	0.00%
2019/08/05	1	79.50	1	78.40	78.40	0	3,354	0.00%
2019/08/02	4	79.78	0	0.00	79.50	4	3,406	0.12%
2019/08/01	3	82.00	6	81.98	81.70	-3	3,531	-0.08%
2019/07/31	3	79.40	1	80.10	80.10	2	3,574	0.06%
2019/07/30	2	78.45	4	78.20	77.70	-2	3,536	-0.06%
2019/07/25	0	0.00	1	81.10	81.10	-1	3,478	-0.03%
2019/07/24	1	79.90	0	0.00	79.90	1	3,482	0.03%
2019/07/22	0	0.00	1	79.00	78.80	-1	3,446	-0.03%
2019/07/18	3	78.30	0	0.00	77.10	3	3,485	0.09%
2019/07/17	0	0.00	1	77.80	78.70	-1	3,483	-0.03%
2019/07/12	2	77.80	1	78.20	77.50	1	3,494	0.03%
2019/07/10	1	77.10	1	76.70	77.00	0	3,485	0.00%
2019/07/09	1	76.00	0	0.00	76.30	1	3,477	0.03%
2019/07/08	2	77.20	2	77.50	76.60	0	3,476	0.00%
2019/07/05	3	78.20	5	78.22	77.80	-2	3,496	-0.06%
2019/07/04	2	77.00	1	77.10	77.10	1	3,468	0.03%
2019/07/02	8	77.74	7	77.16	77.10	1	3,511	0.03%
2019/07/01	0	0.00	1	75.10	75.30	-1	3,431	-0.03%
2019/06/24	2	72.20	4	72.88	73.10	-2	3,493	-0.06%
2019/06/21	3	73.40	0	0.00	70.60	3	3,414	0.09%
2019/06/20	1	74.50	8	73.59	74.40	-7	3,200	-0.22%
2019/06/18	1	71.50	1	71.40	70.90	0	3,119	0.00%
2019/06/17	2	71.85	0	0.00	71.80	2	3,130	0.06%
2019/06/14	2	73.00	0	0.00	72.60	2	3,191	0.06%
2019/06/13	2	74.40	0	0.00	73.50	2	3,172	0.06%
2019/06/12	6	75.00	6	75.07	75.00	0	3,160	0.00%
2019/06/11	1	73.00	1	74.60	73.80	0	3,129	0.00%
2019/06/03	4	73.60	4	73.70	73.90	0	3,105	0.00%
2019/05/29	2	67.70	2	67.60	69.20	0	3,052	0.00%
2019/05/24	1	71.00	1	70.70	70.30	0	3,246	0.00%
2019/05/20	11	70.35	11	70.20	70.60	0	3,343	0.00%
2019/05/17	20	70.00	0	0.00	68.20	20	3,335	0.60%
2019/05/16	4	72.15	4	72.20	71.50	0	3,301	0.00%
2019/05/14	2	72.00	0	0.00	71.50	2	3,367	0.06%
2019/05/10	7	73.31	7	73.61	73.10	0	3,458	0.00%
2019/05/09	1	77.70	2	75.70	72.50	-1	3,446	-0.03%
2019/05/08	4	80.13	0	0.00	80.00	4	3,298	0.12%
2019/05/06	0	0.00	0	83.10	83.00	0	3,320	0.00%
2019/05/02	1	85.50	1	84.70	84.30	0	3,377	0.00%
2019/04/30	1	82.50	0	0.00	83.60	1	3,416	0.03%
2019/04/26	1	84.80	0	0.00	85.10	1	3,680	0.03%
2019/04/24	1	87.90	0	0.00	88.10	1	3,696	0.03%
2019/04/22	3	87.33	0	0.00	87.20	3	3,683	0.08%
2019/04/18	0	0.00	2.4	89.03	88.80	-2.4	3,732	-0.06%
2019/04/17	3	90.70	0	0.00	90.00	3	3,745	0.08%
2019/04/12	0	0.00	1	93.50	92.60	-1	3,793	-0.03%
2019/04/08	1	93.10	0	0.00	91.60	1	3,740	0.03%
2019/04/02	8	93.80	8	94.20	94.70	0	3,655	0.00%
2019/03/28	1	89.50	1	89.00	89.00	0	3,641	0.00%
2019/03/20	1	91.00	2	90.50	90.60	-1	4,013	-0.02%
2019/03/19	1	88.60	4	89.10	90.20	-3	4,030	-0.07%
2019/03/18	2	86.45	0	0.00	86.60	2	4,010	0.05%
2019/03/14	0	0.00	1	87.40	87.40	-1	4,053	-0.02%
2019/03/13	4	87.95	3	88.03	88.00	1	4,106	0.02%
2019/03/11	1	86.60	1	87.20	87.00	0	4,296	0.00%
2019/03/07	1	86.40	0	0.00	85.60	1	4,396	0.02%
2019/02/27	0	0.00	4	89.05	89.40	-4	4,636	-0.09%
2019/02/26	4	88.00	10	88.80	86.20	-6	4,519	-0.13%
2019/02/22	3	87.00	3	87.43	87.20	0	4,388	0.00%
2019/02/15	0	0.00	1	91.50	90.50	-1	4,227	-0.02%
2019/02/14	1	90.90	1	90.60	90.60	0	4,241	0.00%
2019/02/13	0	0.00	1.4	89.31	88.10	-1.4	4,182	-0.03%
2019/02/12	3	90.83	1	91.00	90.50	2	4,148	0.05%
2019/01/30	1	87.30	1	85.50	85.30	0	4,064	0.00%
2019/01/29	4	84.50	4	84.93	85.30	0	4,034	0.00%
2019/01/28	0	0.00	1	84.80	85.00	-1	4,018	-0.02%
2019/01/25	3	83.50	5.7	83.82	85.00	-2.7	4,015	-0.07%
2019/01/24	3	82.43	0	0.00	82.00	3	4,066	0.07%
2019/01/22	0	0.00	2	81.90	82.10	-2	4,063	-0.05%
2019/01/21	2	83.00	1	80.30	83.00	1	4,016	0.02%
2019/01/18	1	81.50	1	78.30	81.50	0	3,920	0.00%
2019/01/17	1	77.00	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	0.00	1	78.70	78.30	-1	3,784	-0.03%
2019/01/11	10	76.45	0	0.00	75.90	10	3,877	0.26%
2019/01/09	0	0.00	22	74.95	75.00	-22	3,905	-0.56%
2019/01/07	1	75.70	1	75.20	74.80	0	3,989	0.00%
2019/01/04	1	75.40	2	75.00	76.00	-1	3,999	-0.03%
2019/01/03	3	76.97	12	76.58	76.80	-9	3,985	-0.23%
2018/12/25	0.3	73.70	0	0.00	73.70	0.3	3,956	0.01%
2018/12/24	18	74.49	18	73.26	74.90	0	3,957	0.00%
2018/12/21	1	78.30	1	77.50	77.50	0	3,880	0.00%
2018/12/19	1	78.80	3	82.00	78.80	-2	3,818	-0.05%
2018/12/18	0	0.00	1	76.20	77.00	-1	3,612	-0.03%
2018/12/13	0	0.00	1	77.10	76.60	-1	3,722	-0.03%
2018/12/12	2	76.20	1	76.80	76.00	1	3,709	0.03%
2018/12/11	0	0.00	1	74.60	76.40	-1	3,696	-0.03%
2018/12/07	1	75.40	0	0.00	73.80	1	3,750	0.03%
2018/12/06	11	74.45	4	77.00	74.50	7	3,844	0.18%
2018/12/05	5	76.06	16	76.57	75.60	-11	3,862	-0.28%
2018/12/04	11	76.17	17	76.16	75.90	-6	3,877	-0.15%
2018/12/03	2	72.25	7	72.50	73.00	-5	3,767	-0.13%
2018/11/30	2.2	71.88	3	71.40	70.60	-0.8	3,784	-0.02%
2018/11/29	1	69.70	2.4	70.13	70.30	-1.4	3,777	-0.04%
2018/11/28	2	69.95	3	70.13	69.50	-1	3,779	-0.03%
2018/11/27	6	69.13	5	68.96	69.10	1	3,781	0.03%
2018/11/26	4	66.85	5	68.50	69.50	-1	3,755	-0.03%
2018/11/20	0	0.00	12	66.23	65.60	-12	4,215	-0.28%
2018/11/19	1	66.60	0	0.00	66.30	1	4,256	0.02%
2018/11/16	0	0.00	10	66.00	66.10	-10	4,300	-0.23%
2018/11/15	0	0.00	0.5	65.00	65.30	-0.5	4,395	-0.01%
2018/11/13	0	0.00	11	63.99	66.00	-11	4,568	-0.24%
2018/11/09	0	0.00	1	64.60	64.60	-1	4,716	-0.02%
2018/11/08	3	64.63	3	64.13	64.50	0	4,729	0.00%
2018/11/07	0	0.00	6	64.07	65.90	-6	4,705	-0.13%
2018/11/06	1	64.60	0	0.00	63.60	1	4,703	0.02%
2018/11/05	0	0.00	2	63.65	63.60	-2	4,735	-0.04%
2018/11/02	2	63.90	5	63.62	62.90	-3	4,722	-0.06%
2018/11/01	3	62.00	9	61.93	63.20	-6	4,669	-0.13%
2018/10/31	3	55.83	2	57.05	57.50	1	4,543	0.02%
2018/10/30	0	0.00	10	51.50	52.30	-10	4,566	-0.22%
2018/10/29	0.3	51.90	1	52.60	51.90	-0.7	4,603	-0.02%
2018/10/25	0	0.00	0.7	52.20	52.20	-0.7	4,677	-0.01%
2018/10/22	0	0.00	10	52.20	52.30	-10	4,849	-0.21%
2018/10/09	0	0.00	20	42.95	43.25	-20	4,831	-0.41%
2018/10/08	5	44.80	0	0.00	44.75	5	4,845	0.10%
2018/10/05	8	46.28	40	45.95	45.20	-32	4,880	-0.66%
2018/10/03	1	47.60	0	0.00	47.15	1	4,885	0.02%
2018/09/26	1	50.50	6	49.90	49.95	-5	5,367	-0.09%
2018/09/25	2	50.75	0	0.00	50.60	2	5,466	0.04%
2018/09/21	0	0.00	1	51.20	51.10	-1	5,586	-0.02%
2018/09/20	1	50.50	1	50.50	51.10	0	5,846	0.00%
2018/09/17	0.1	51.70	0.1	51.70	52.00	0	6,980	0.00%
2018/09/14	0	0.00	20	51.60	51.70	-20	7,661	-0.26%
2018/09/13	2	51.00	1	51.50	51.10	1	7,836	0.01%
2018/09/11	1	50.40	0	0.00	51.10	1	7,793	0.01%
2018/09/03	5	51.24	1	53.10	51.20	4	7,713	0.05%
2018/08/31	2	54.40	16	54.88	54.30	-14	7,627	-0.18%
2018/08/30	0	0.00	1	53.70	54.40	-1	7,591	-0.01%
2018/08/29	0	0.00	1	53.50	53.30	-1	7,554	-0.01%
2018/08/27	0	0.00	6	53.10	53.10	-6	7,632	-0.08%
2018/08/22	3	52.70	9	52.68	52.20	-6	7,831	-0.08%
2018/08/21	1	52.80	2	52.60	52.40	-1	7,781	-0.01%
2018/08/20	5	52.30	5	52.16	52.40	0	7,728	0.00%
2018/08/17	4	50.70	6	51.03	51.10	-2	7,553	-0.03%
2018/08/16	4	51.09	3	49.65	49.65	1	7,459	0.01%
2018/08/13	0	0.00	7	50.10	50.10	-7	7,308	-0.10%
2018/08/10	1	49.90	1	50.80	49.60	0	7,223	0.00%
2018/08/09	0	0.00	1	49.30	50.30	-1	7,158	-0.01%
2018/07/31	0	0.00	1	48.05	48.35	-1	6,916	-0.01%
2018/07/30	5	47.78	0	0.00	47.65	5	6,936	0.07%
2018/07/26	1	47.20	0	0.00	47.00	1	6,988	0.01%
2018/07/24	0	0.00	2	48.03	48.20	-2	6,867	-0.03%
2018/07/23	3	48.08	2	48.00	48.25	1	6,846	0.01%
2018/07/18	4	51.65	2	51.20	50.90	2	6,648	0.03%
2018/07/17	0	0.00	4	51.55	51.70	-4	6,570	-0.06%
2018/07/16	7	52.19	1	51.70	51.40	6	6,563	0.09%
2018/07/13	5	51.80	11	51.52	51.80	-6	6,544	-0.09%
2018/07/12	7	50.34	8	51.24	51.10	-1	6,706	-0.01%
2018/07/11	1	49.60	2	49.63	49.75	-1	6,629	-0.02%
2018/07/10	2	50.60	7	50.56	50.60	-5	6,610	-0.08%
2018/07/06	1	49.50	0	0.00	49.90	1	6,484	0.02%
2018/07/05	3	50.90	1	52.30	49.00	2	6,346	0.03%
2018/07/04	16	51.13	1	52.50	52.50	15	6,119	0.25%
2018/07/03	0	0.00	10	50.50	50.30	-10	5,995	-0.17%
2018/07/02	11	51.10	0	0.00	50.90	11	5,884	0.19%
2018/06/29	17	52.14	1	52.90	52.10	16	5,758	0.28%
2018/06/28	6	53.40	4	52.30	52.80	2	5,485	0.04%
2018/06/27	2	51.90	7	53.47	51.10	-5	5,088	-0.10%
2018/06/26	7	51.79	1.1	52.01	52.10	5.9	4,739	0.12%
2018/06/25	6	52.00	14	52.46	53.00	-8	4,324	-0.18%
2018/06/22	0	0.00	4	49.15	48.60	-4	3,655	-0.11%
2018/06/14	1	47.70	0	0.00	47.50	1	3,606	0.03%
2018/06/13	8	48.22	0	0.00	48.25	8	3,591	0.22%
2018/06/12	7	48.20	8	48.30	48.85	-1	3,565	-0.03%
2018/06/11	1	48.55	2	49.35	48.65	-1	3,518	-0.03%
2018/06/07	2	48.20	0	0.00	48.20	2	3,422	0.06%
2018/05/31	3	48.05	5	48.04	48.50	-2	3,125	-0.06%
2018/05/30	1	46.00	0	0.00	45.80	1	2,877	0.03%
2018/05/29	1	46.80	0	0.00	46.65	1	2,846	0.04%
2018/05/25	0	0.00	1	47.00	47.35	-1	2,776	-0.04%
2018/05/23	2	46.00	0	0.00	46.00	2	2,868	0.07%
2018/05/22	1	46.55	1	46.05	46.00	0	2,859	0.00%
2018/05/18	3	45.70	3	45.65	45.70	0	2,869	0.00%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/11	0	0.00	3	45.50	45.50	-3	3,136	-0.10%
2018/05/04	0	0.00	2	44.70	45.70	-2	3,206	-0.06%
2018/05/03	0	0.00	1	43.95	43.70	-1	3,146	-0.03%
2018/05/02	1	43.40	0	0.00	43.50	1	3,145	0.03%
2018/04/26	0	0.00	1	42.95	42.95	-1	3,284	-0.03%
2018/04/25	5	42.80	0	0.00	42.80	5	3,297	0.15%
2018/04/24	5	43.55	0	0.00	43.50	5	3,269	0.15%
2018/04/20	0	0.00	12	44.80	45.50	-12	3,278	-0.37%
2018/04/19	2	45.65	2	45.50	45.60	0	3,291	0.00%
2018/04/18	6	45.97	8	45.76	45.50	-2	3,248	-0.06%
2018/04/12	0	0.00	10	44.10	43.65	-10	3,246	-0.31%
2018/04/03	1	44.20	0	0.00	44.10	1	3,367	0.03%
2018/03/29	2	44.35	20	44.70	44.25	-18	3,415	-0.53%
2018/03/23	5	43.75	0	0.00	43.95	5	3,384	0.15%
2018/03/19	1	45.80	0	0.00	45.40	1	3,376	0.03%
2018/03/14	1	45.70	0	0.00	45.75	1	3,512	0.03%
2018/03/06	0	0.00	1	43.90	44.05	-1	3,921	-0.03%
2018/03/01	10	44.65	0	0.00	44.65	10	4,227	0.24%
2018/02/27	1	45.80	1	45.25	45.30	0	4,340	0.00%
2018/02/26	10	45.75	0	0.00	45.45	10	4,371	0.23%
2018/02/21	20	44.33	1	44.30	44.70	19	4,575	0.42%
2018/02/12	0	0.00	7	43.36	43.35	-7	4,682	-0.15%
2018/02/09	1	42.30	11	42.38	43.90	-10	5,035	-0.20%
2018/02/08	12	44.03	0	0.00	44.50	12	5,490	0.22%
2018/02/07	28	43.73	0	0.00	43.00	28	5,511	0.51%
2018/02/06	4	43.68	0	0.00	42.70	4	5,539	0.07%
2018/02/05	34	45.70	0	0.00	46.10	34	5,546	0.61%
2018/02/02	18	46.52	0	0.00	48.00	18	5,564	0.32%
2018/02/01	26	46.54	1	46.70	46.25	25	5,674	0.44%
2018/01/31	10	46.19	0	0.00	46.20	10	5,805	0.17%
2018/01/29	1	46.60	1	46.35	46.55	0	6,188	0.00%
2018/01/22	0	0.00	5	46.50	46.70	-5	7,568	-0.07%
2018/01/19	0	0.00	8	45.30	45.20	-8	7,571	-0.11%
2018/01/16	5	45.44	10	45.50	45.65	-5	7,860	-0.06%
2018/01/12	10	44.55	1	44.60	44.50	9	7,863	0.11%
2018/01/11	1	44.50	0	0.00	43.90	1	7,854	0.01%
2018/01/10	3	45.47	0	0.00	45.05	3	7,804	0.04%
2018/01/09	5	44.80	0	0.00	45.55	5	7,927	0.06%
2018/01/08	3	45.12	0	0.00	44.75	3	7,985	0.04%