義隆 (2458)-合庫-桃園券商分點個股進出

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
157.0
漲跌
▼4.5
漲幅
-2.79%
成交量
2,065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(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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/06/24	2.2	157.32	1	160.50	157.00	1.2	2,714	0.04%
2024/06/20	1	164.00	0.7	165.00	164.50	0.3	2,699	0.01%
2024/06/19	1.1	161.00	1	162.00	161.00	0.1	2,697	0.00%
2024/06/18	0	0.00	0	161.50	161.00	0	2,749	0.00%
2024/06/17	2	160.00	3	160.50	160.00	-1	2,783	-0.04%
2024/06/14	3	160.17	0	0.00	161.50	3	2,795	0.11%
2024/06/13	1	161.00	0.4	162.00	161.00	0.6	2,799	0.02%
2024/06/12	3	161.00	0.1	162.00	160.00	2.9	2,815	0.10%
2024/06/11	0.6	157.14	0	0.00	157.00	0.6	2,804	0.02%
2024/06/05	0.3	160.00	0	0.00	159.00	0.3	2,796	0.01%
2024/06/03	1	163.00	0	0.00	163.50	1	2,816	0.04%
2024/05/31	1	167.50	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1	174.50	1	170.00	167.00	0	2,785	0.00%
2024/05/29	1	174.50	1	175.00	174.00	0	2,768	0.00%
2024/05/28	2	173.25	0.1	174.00	171.50	1.9	2,753	0.07%
2024/05/27	5	173.50	6.1	172.35	173.00	-1.1	2,738	-0.04%
2024/05/24	0.1	166.00	0	0.00	167.00	0.1	2,731	0.00%
2024/05/23	2	170.00	3.2	171.32	169.00	-1.2	2,785	-0.04%
2024/05/22	1	167.50	4.1	163.44	168.00	-3.1	2,747	-0.11%
2024/05/20	0	0.00	2	158.50	156.00	-2	2,851	-0.07%
2024/05/17	0	0.00	3	159.50	159.00	-3	2,899	-0.10%
2024/05/16	1	158.00	2	159.00	160.00	-1	3,002	-0.03%
2024/05/13	2	153.50	2	153.50	153.50	0	3,017	0.00%
2024/05/10	1	156.00	0	0.00	155.00	1	3,027	0.03%
2024/05/09	0.1	156.50	0	0.00	155.00	0.1	3,027	0.00%
2024/05/07	1.1	156.50	0	0.00	156.50	1.1	3,036	0.04%
2024/05/06	0	0.00	7	158.79	156.50	-7	3,035	-0.23%
2024/05/03	6.4	159.68	1	157.50	157.00	5.4	3,041	0.18%
2024/05/02	7	164.79	0	0.00	165.50	7	2,931	0.24%
2024/04/30	1	166.50	0	0.00	164.50	1	2,926	0.03%
2024/04/29	2	166.25	12	168.29	168.00	-10	2,930	-0.34%
2024/04/26	1	163.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	0	0.00	3	160.83	164.50	-3	2,897	-0.10%
2024/04/24	6	155.50	1	158.00	157.00	5	2,847	0.18%
2024/04/22	3.3	151.42	0	0.00	146.50	3.3	2,816	0.12%
2024/04/19	2.1	157.00	0	0.00	155.00	2.1	2,768	0.08%
2024/04/17	0	0.00	1	164.00	162.00	-1	2,714	-0.04%
2024/04/16	2	158.01	0	0.00	159.50	2	2,664	0.08%
2024/04/15	0	0.00	1	162.50	162.00	-1	2,637	-0.04%
2024/04/12	1	160.00	0	0.00	158.50	1	2,553	0.04%
2024/04/09	1.2	156.67	0	0.00	157.00	1.2	2,563	0.05%
2024/04/08	1	161.00	1	159.00	159.50	0	2,562	0.00%
2024/04/02	1	155.50	0	0.00	156.00	1	2,542	0.04%
2024/03/21	1	168.00	1	169.00	167.00	0	2,660	0.00%
2024/03/08	0	0.00	4	162.13	162.50	-4	2,821	-0.14%
2024/03/04	0	0.00	2	170.25	167.50	-2	2,861	-0.07%
2024/03/01	1	166.00	1	165.50	165.50	0	2,850	0.00%
2024/02/29	1	165.50	1	165.00	166.00	0	2,872	0.00%
2024/02/27	1	171.00	0	0.00	169.00	1	2,856	0.04%
2024/02/26	2	170.50	0	0.00	170.00	2	2,857	0.07%
2024/02/22	1	166.00	0	0.00	167.50	1	2,686	0.04%
2024/02/21	1	167.00	18	167.00	167.50	-17	2,636	-0.64%
2024/02/20	4	161.75	0	0.00	161.00	4	2,542	0.16%
2024/02/19	0	0.00	13	163.08	163.50	-13	2,543	-0.51%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/29	1	148.50	1	149.00	149.00	0	2,710	0.00%
2024/01/25	0	0.00	1	153.00	152.50	-1	3,015	-0.03%
2024/01/24	4	151.75	0	0.00	151.00	4	3,021	0.13%
2024/01/23	3	149.00	0	0.00	150.50	3	3,054	0.10%
2024/01/19	3	150.50	0	0.00	150.50	3	3,112	0.10%
2024/01/16	1	154.00	0	0.00	154.00	1	3,375	0.03%
2024/01/15	1	157.00	1	156.50	156.50	0	3,407	0.00%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	0	0.00	1	158.50	157.00	-1	3,519	-0.03%
2024/01/08	1	155.00	3	155.00	153.50	-2	3,600	-0.06%
2024/01/05	2	155.00	0	0.00	155.50	2	3,621	0.06%
2024/01/04	0	0.00	2	156.00	156.50	-2	3,654	-0.05%
2024/01/02	0	0.00	2	159.25	159.50	-2	3,672	-0.05%
2023/12/29	3	161.50	0	0.00	162.50	3	3,724	0.08%
2023/12/28	0	0.00	3	161.00	160.50	-3	3,759	-0.08%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	1	163.00	0	0.00	162.00	1	3,784	0.03%
2023/12/25	0	0.00	2	165.25	162.50	-2	3,781	-0.05%
2023/12/22	1	163.00	0	0.00	163.50	1	3,771	0.03%
2023/12/21	0	163.00	4	162.25	163.00	-4	3,732	-0.11%
2023/12/19	4	158.00	5	157.50	159.00	-1	3,615	-0.03%
2023/12/18	3	157.33	1	158.00	157.00	2	3,606	0.06%
2023/12/15	1	154.00	1	154.50	154.00	0	3,614	0.00%
2023/12/14	2	157.25	4	158.75	157.50	-2	3,613	-0.06%
2023/12/13	4	158.13	0	0.00	158.00	4	3,619	0.11%
2023/12/12	1	157.50	9	158.17	158.50	-8	3,674	-0.22%
2023/12/11	8	157.31	5	158.00	157.00	3	3,711	0.08%
2023/12/08	7	157.86	4	157.63	157.50	3	3,758	0.08%
2023/12/07	2	151.75	2	154.00	153.50	0	3,744	0.00%
2023/12/06	2	151.99	0	0.00	151.50	2	3,796	0.05%
2023/12/04	0	0.00	3	150.00	149.50	-3	3,840	-0.08%
2023/12/01	1	150.50	0	151.00	151.00	1	3,899	0.03%
2023/11/30	1	151.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	3	152.83	1	150.50	153.00	2	4,237	0.05%
2023/11/28	0	0.00	10	149.00	150.00	-10	4,205	-0.24%
2023/11/27	1	148.00	1	152.45	146.00	0	4,197	0.00%
2023/11/24	2	149.50	5.1	149.59	151.00	-3.1	4,185	-0.07%
2023/11/22	2	147.25	0.2	147.00	147.50	1.8	4,123	0.04%
2023/11/17	0	0.00	2	145.50	146.50	-2	4,116	-0.05%
2023/11/16	2	143.75	0	0.00	142.50	2	4,079	0.05%
2023/11/15	0	0.00	1	148.00	147.50	-1	4,029	-0.02%
2023/11/09	0.1	141.00	0	0.00	140.50	0.1	3,987	0.00%
2023/11/08	1.2	144.96	0	0.00	144.50	1.2	4,002	0.03%
2023/11/07	0	0.00	4	144.00	145.00	-4	4,036	-0.10%
2023/11/06	1	139.50	3	139.50	140.00	-2	4,005	-0.05%
2023/11/03	43	140.02	37	135.55	135.50	6	3,978	0.15%
2023/11/02	2	148.50	10	148.05	149.50	-8	3,770	-0.21%
2023/11/01	1	143.00	0	0.00	144.00	1	3,806	0.03%
2023/10/31	2	144.00	1	146.50	144.00	1	4,054	0.02%
2023/10/30	1	145.50	5	145.10	146.50	-4	4,038	-0.10%
2023/10/27	3	140.17	2	139.00	140.00	1	4,005	0.02%
2023/10/26	4	139.88	2	140.50	139.50	2	4,071	0.05%
2023/10/25	5	148.20	1	150.00	144.50	4	4,033	0.10%
2023/10/24	5	145.20	4	145.00	144.00	1	3,899	0.03%
2023/10/23	1	142.00	0.1	143.00	142.00	0.9	3,814	0.02%
2023/10/20	2	140.50	4.6	141.00	142.50	-2.6	3,867	-0.07%
2023/10/19	5	137.00	1.1	137.02	138.50	4	3,886	0.10%
2023/10/18	0.1	141.50	0.1	142.00	141.50	-0.1	3,910	0.00%
2023/10/17	1	141.50	0	0.00	140.00	1	3,893	0.03%
2023/10/16	0	0.00	1	136.50	136.50	-1	3,987	-0.03%
2023/10/13	0	0.00	1	138.00	139.00	-1	4,006	-0.02%
2023/10/12	1	136.50	1	135.50	137.50	0	3,991	0.00%
2023/10/11	1	139.50	2	138.25	137.00	-1	3,986	-0.03%
2023/10/06	1	138.50	1	137.00	137.00	0	3,969	0.00%
2023/10/05	6	141.08	5	140.90	141.50	1	3,945	0.03%
2023/10/04	2	136.50	1	138.00	138.00	1	3,881	0.03%
2023/10/03	1	138.00	2.1	138.76	138.00	-1.1	3,843	-0.03%
2023/10/02	1	135.00	0	0.00	134.50	1	3,812	0.03%
2023/09/28	1	132.50	0	0.00	133.50	1	3,819	0.03%
2023/09/27	0.1	132.00	0	0.00	134.00	0.1	3,823	0.00%
2023/09/26	0	0.00	1	135.50	135.00	-1	3,832	-0.03%
2023/09/21	2	135.50	0	0.00	136.00	2	3,805	0.05%
2023/09/20	1.1	137.64	2	138.50	138.00	-0.9	3,771	-0.02%
2023/09/19	2	143.00	2	141.25	141.00	0	3,738	0.00%
2023/09/18	2.1	141.50	0	0.00	142.00	2.1	3,712	0.06%
2023/09/15	4	145.63	2	145.75	144.50	2	3,678	0.05%
2023/09/14	17	143.79	18	141.75	143.00	-1	3,591	-0.03%
2023/09/13	0	0.00	4	141.38	143.50	-4	3,542	-0.11%
2023/09/12	4	139.50	1.4	138.57	140.50	2.6	3,494	0.07%
2023/09/11	6.4	136.48	4	138.00	138.00	2.4	3,420	0.07%
2023/09/08	3	133.00	4	135.50	135.50	-1	3,340	-0.03%
2023/09/07	4	133.50	0	0.00	135.00	4	3,326	0.12%
2023/09/06	4.1	132.14	1	131.50	133.00	3.1	3,289	0.09%
2023/09/05	6	132.67	3	134.67	134.00	3	3,287	0.09%
2023/09/04	3.1	123.99	20	125.80	128.50	-16.9	3,087	-0.55%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/31	0	0.00	1	120.00	120.00	-1	2,922	-0.03%
2023/08/30	1	116.50	2	118.00	119.00	-1	2,917	-0.03%
2023/08/25	6	112.92	0	0.00	113.00	6	2,919	0.21%
2023/08/24	5	116.00	5	118.00	116.00	0	2,926	0.00%
2023/08/22	0	0.00	0.1	114.50	113.50	-0.1	2,972	0.00%
2023/08/21	2	113.50	0	0.00	113.50	2	3,011	0.07%
2023/08/18	1	114.00	0.1	114.50	113.50	0.9	3,110	0.03%
2023/08/16	2	115.51	1	116.00	117.00	1	3,077	0.03%
2023/08/14	1	117.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	2	121.00	5	121.30	121.00	-3	2,996	-0.10%
2023/08/10	3	118.83	2	119.50	118.00	1	2,943	0.03%
2023/08/09	1	120.00	2	119.00	121.00	-1	2,884	-0.03%
2023/08/08	6	119.17	4	118.25	118.00	2	2,835	0.07%
2023/08/07	7	120.71	5	118.80	117.00	2	2,783	0.07%
2023/08/04	11.2	121.97	17	122.26	122.50	-5.8	2,654	-0.22%
2023/08/02	0	0.00	1	116.50	114.00	-1	2,391	-0.04%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	3	115.67	1	115.50	116.50	2	2,402	0.08%
2023/07/28	7	112.14	2	112.75	112.50	5	2,288	0.22%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	4	113.38	0	0.00	112.50	4	2,237	0.18%
2023/07/25	6	114.33	3	115.33	115.00	3	2,198	0.14%
2023/07/24	1	118.00	0	0.00	118.00	1	2,104	0.05%
2023/07/21	5	115.40	4	115.75	115.50	1	2,018	0.05%
2023/07/20	2	114.00	14	115.54	114.50	-12	1,972	-0.61%
2023/07/19	1	117.50	20	117.40	118.50	-19	1,900	-1.00%
2023/07/18	0	0.00	8	113.25	113.00	-8	1,770	-0.45%
2023/07/17	4	108.50	0	0.00	109.50	4	1,741	0.23%
2023/07/14	0	0.00	5	112.20	110.50	-5	1,729	-0.29%
2023/07/10	1	106.00	1	106.00	104.00	0	1,661	0.00%
2023/07/07	17	107.79	3	107.67	107.50	14	1,653	0.85%
2023/07/04	0	0.00	3	106.33	106.00	-3	1,615	-0.19%
2023/06/30	1	100.50	0	0.00	101.50	1	1,592	0.06%
2023/06/26	3	100.00	0	0.00	100.00	3	1,600	0.19%
2023/06/19	10.1	103.60	2	103.25	102.50	8.1	1,586	0.51%
2023/06/16	1	106.00	0	0.00	106.00	1	1,566	0.06%
2023/06/15	0	0.00	3	104.83	105.50	-3	1,539	-0.19%
2023/06/14	5	105.80	1	105.50	105.00	4	1,536	0.26%
2023/06/13	1	105.50	0	0.00	107.00	1	1,527	0.07%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	1	105.50	1	107.00	104.00	0	1,475	0.00%
2023/06/08	0	0.00	1	105.00	105.00	-1	1,422	-0.07%
2023/06/07	2	103.50	6	103.50	103.50	-4	1,406	-0.28%
2023/06/06	6	102.50	3	102.33	102.00	3	1,424	0.21%
2023/06/05	1	104.50	1	105.00	105.00	0	1,419	0.00%
2023/06/02	3	103.83	3	104.17	104.50	0	1,409	0.00%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/31	1	102.00	0	0.00	102.00	1	1,405	0.07%
2023/05/30	6	102.50	0	0.00	102.00	6	1,374	0.44%
2023/05/29	3	104.67	5	104.10	104.00	-2	1,378	-0.15%
2023/05/25	1	104.50	2	105.00	104.00	-1	1,457	-0.07%
2023/05/24	5	103.20	6	103.00	104.50	-1	1,433	-0.07%
2023/05/23	7	98.43	1	98.70	98.10	6	1,354	0.44%
2023/05/16	0	0.00	0	97.30	97.10	0	1,409	0.00%
2023/05/12	0	0.00	3	96.37	95.90	-3	1,418	-0.21%
2023/05/09	2	92.50	0	0.00	93.00	2	1,457	0.14%
2023/05/08	4	94.05	1	94.70	93.20	3	1,485	0.20%
2023/05/05	1	98.90	0	0.00	95.80	1	1,514	0.07%
2023/05/03	2	94.40	2	94.40	94.00	0	1,624	0.00%
2023/04/25	4.2	92.06	4	91.73	91.10	0.2	1,681	0.01%
2023/04/21	3.2	95.50	2	97.30	95.40	1.2	1,690	0.07%
2023/04/20	1	99.00	1	98.70	98.50	0	1,693	0.00%
2023/04/18	0	0.00	0.1	102.50	101.50	-0.1	1,856	-0.01%
2023/04/17	1	103.00	0	0.00	102.50	1	1,862	0.05%
2023/04/14	10	101.50	10	101.00	101.00	0	1,852	0.00%
2023/04/13	0.1	101.00	0	0.00	100.50	0.1	1,851	0.01%
2023/04/12	0	0.00	1	103.00	102.50	-1	1,854	-0.05%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/07	2	100.50	2	101.00	101.00	0	1,865	0.00%
2023/03/30	0.1	99.90	0	0.00	99.60	0.1	1,842	0.01%
2023/03/28	0.1	103.00	0	0.00	102.00	0.1	1,851	0.01%
2023/03/24	0	0.00	1	105.00	104.50	-1	1,887	-0.05%
2023/03/21	0	0.00	2	103.00	102.50	-2	1,914	-0.10%
2023/03/15	0	0.00	1	102.00	101.50	-1	1,925	-0.05%
2023/03/09	0	0.00	1	106.00	107.00	-1	1,959	-0.05%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	0	0.00	1	104.00	104.50	-1	1,941	-0.05%
2023/03/01	1	106.00	2	104.75	106.50	-1	1,948	-0.05%
2023/02/24	2	108.75	1	109.00	108.50	1	1,929	0.05%
2023/02/23	2	111.00	3	111.67	111.00	-1	1,910	-0.05%
2023/02/22	2	106.75	1	107.00	107.00	1	1,815	0.06%
2023/02/21	1	107.00	1	108.00	108.00	0	1,837	0.00%
2023/02/20	0	0.00	1	104.50	106.00	-1	1,863	-0.05%
2023/02/17	1	103.00	0	0.00	103.00	1	1,881	0.05%
2023/02/16	0	0.00	2	104.25	104.50	-2	1,909	-0.10%
2023/02/15	0	103.50	0	0.00	102.50	0	1,927	0.00%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/10	1	105.00	1	103.50	106.00	0	2,005	0.00%
2023/02/08	2	104.50	2	105.25	105.50	0	2,341	0.00%
2023/02/06	0	0.00	6	104.00	103.50	-6	2,324	-0.26%
2023/02/03	1	108.00	3	108.17	107.50	-2	2,294	-0.09%
2023/02/02	4	107.13	4.2	107.88	108.00	-0.2	2,249	-0.01%
2023/02/01	3	100.33	3.6	101.28	102.00	-0.6	2,157	-0.03%
2023/01/31	0	0.00	2	94.80	96.90	-2	2,146	-0.09%
2023/01/30	3	93.47	0	0.00	94.30	3	2,128	0.14%
2023/01/17	1	90.90	0	0.00	91.00	1	2,127	0.05%
2023/01/13	2	92.80	1	90.70	90.70	1	2,183	0.05%
2023/01/12	1	93.60	1	93.40	92.80	0	2,189	0.00%
2023/01/11	0	0.00	1	95.00	94.70	-1	2,210	-0.05%
2023/01/09	4	94.80	1	95.40	96.00	3	2,207	0.14%
2023/01/06	3	93.23	5	92.88	94.40	-2	2,163	-0.09%
2023/01/05	0	0.00	1	89.00	89.20	-1	2,058	-0.05%
2023/01/04	0	0.00	1	87.60	86.80	-1	2,072	-0.05%
2023/01/03	1	86.30	0	0.00	87.00	1	2,107	0.05%
2022/12/30	0	0.00	1	87.20	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	84.80	85.50	-1	2,156	-0.05%
2022/12/28	2.1	84.32	0	0.00	83.50	2.1	2,165	0.10%
2022/12/27	1	85.70	1	85.90	86.10	0	2,168	0.00%
2022/12/26	0	0.00	1	85.90	86.00	-1	2,167	-0.05%
2022/12/23	2	86.40	0	0.00	86.10	2	2,187	0.09%
2022/12/22	0	0.00	4	86.40	87.60	-4	2,224	-0.18%
2022/12/21	1	85.20	0	0.00	85.30	1	2,245	0.04%
2022/12/20	0.1	86.80	1	89.10	85.90	-0.9	2,250	-0.04%
2022/12/19	1	89.20	1	91.00	90.40	0	2,279	0.00%
2022/12/16	2	89.95	5	89.80	90.30	-3	2,305	-0.13%
2022/12/15	5	91.62	0	0.00	91.00	5	2,360	0.21%
2022/12/14	3	89.10	3	89.83	90.50	0	2,429	0.00%
2022/12/13	1	89.30	0	0.00	89.70	1	2,515	0.04%
2022/12/12	0.1	87.90	0	0.00	88.10	0.1	2,600	0.00%
2022/12/09	1	88.70	0	0.00	89.10	1	2,719	0.04%
2022/12/08	3	86.43	3	86.80	88.00	0	2,745	0.00%
2022/12/07	0	0.00	1	89.00	87.60	-1	2,772	-0.04%
2022/12/01	0	0.00	1	91.80	92.70	-1	2,786	-0.04%
2022/11/30	1	88.70	2	89.65	89.70	-1	2,774	-0.04%
2022/11/23	0	0.00	1	87.50	87.60	-1	2,841	-0.04%
2022/11/22	4	86.50	4	86.88	87.00	0	2,870	0.00%
2022/11/21	1	86.90	0	0.00	86.40	1	2,864	0.03%
2022/11/18	1	89.60	1	89.50	88.60	0	2,849	0.00%
2022/11/17	4	89.90	4	89.08	89.40	0	2,836	0.00%
2022/11/16	0	0.00	5	89.50	89.00	-5	2,815	-0.18%
2022/11/15	1	88.20	2	88.15	89.00	-1	2,776	-0.04%
2022/11/14	7	87.97	4	87.28	87.80	3	2,743	0.11%
2022/11/11	2	88.05	3	87.03	87.10	-1	2,711	-0.04%
2022/11/10	3	85.83	2	86.20	86.40	1	2,678	0.04%
2022/11/09	0	0.00	3	86.33	86.50	-3	2,654	-0.11%
2022/11/08	0	0.00	4	84.55	84.60	-4	2,621	-0.15%
2022/11/07	14	81.80	20	83.50	86.10	-6	2,577	-0.23%
2022/11/04	8	77.80	2	79.25	79.50	6	2,435	0.25%
2022/11/03	1	83.00	0	0.00	83.00	1	2,235	0.04%
2022/11/02	0	0.00	2	83.05	82.90	-2	2,236	-0.09%
2022/10/31	4	81.60	0	0.00	81.20	4	2,277	0.18%
2022/10/28	2	80.80	0	0.00	79.70	2	2,302	0.09%
2022/10/26	0	0.00	1	79.40	79.30	-1	2,303	-0.04%
2022/10/25	0	0.00	19	80.00	80.10	-19	2,294	-0.83%
2022/10/24	12	82.20	10	83.49	80.10	2	2,282	0.09%
2022/10/21	2	82.45	0	0.00	80.90	2	2,253	0.09%
2022/10/19	2	83.00	0	0.00	82.30	2	2,241	0.09%
2022/10/17	0	0.00	1	81.50	81.90	-1	2,222	-0.05%
2022/10/14	1	81.60	1	79.90	81.10	0	2,228	0.00%
2022/10/12	1	77.60	1	76.90	77.30	0	2,222	0.00%
2022/10/11	1	80.40	0	0.00	79.60	1	2,226	0.04%
2022/09/30	3	83.00	2	83.40	83.20	1	2,172	0.05%
2022/09/29	0	0.00	1	84.60	84.10	-1	2,198	-0.05%
2022/09/27	1	81.90	1	81.90	82.50	0	2,268	0.00%
2022/09/26	0	0.00	2	81.00	81.00	-2	2,281	-0.09%
2022/09/23	1	87.60	1	88.90	86.80	0	2,247	0.00%
2022/09/22	2	86.70	1	87.50	86.90	1	2,209	0.05%
2022/09/21	3	87.50	2	87.40	87.10	1	2,133	0.05%
2022/09/20	0	0.00	2	89.50	88.30	-2	2,043	-0.10%
2022/09/19	5	88.10	3	89.13	88.60	2	1,961	0.10%
2022/09/16	1	88.10	0	0.00	87.50	1	1,872	0.05%
2022/09/06	0	0.00	2	90.70	90.10	-2	1,721	-0.12%
2022/09/05	1	91.40	1	91.20	91.20	0	1,700	0.00%
2022/09/02	3	94.07	0	0.00	94.00	3	1,650	0.18%
2022/08/29	3	97.37	0	0.00	98.00	3	1,572	0.19%
2022/08/26	0	0.00	2	101.00	100.00	-2	1,540	-0.13%
2022/08/23	3	99.00	0	0.00	99.70	3	1,535	0.20%
2022/08/22	0	0.00	1	102.50	100.50	-1	1,523	-0.07%
2022/08/18	1	101.50	1	102.50	103.00	0	1,509	0.00%
2022/08/12	0	0.00	2	101.00	103.00	-2	1,473	-0.14%
2022/08/11	0	0.00	4	98.88	99.20	-4	1,460	-0.27%
2022/08/10	4	98.85	0	0.00	97.80	4	1,452	0.28%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	5	100.32	0	0.00	101.50	5	1,426	0.35%
2022/08/03	2	102.00	0	0.00	102.50	2	1,346	0.15%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	6	109.00	0	0.00	109.00	6	1,363	0.44%
2022/07/28	0.5	108.50	0	0.00	107.50	0.5	1,399	0.04%
2022/07/25	1	111.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	0	0.00	1	112.50	110.00	-1	1,382	-0.07%
2022/07/21	1	114.00	5	114.00	114.00	-4	1,374	-0.29%
2022/07/19	3	109.00	1	107.00	109.00	2	1,388	0.14%
2022/07/18	1	105.50	0	0.00	106.50	1	1,403	0.07%
2022/07/14	1	103.00	1	105.00	105.00	0	1,438	0.00%
2022/07/11	2	105.50	0	0.00	105.50	2	1,420	0.14%
2022/07/08	3	107.50	3	109.50	107.00	0	1,411	0.00%
2022/07/07	3	105.00	0	0.00	106.50	3	1,396	0.21%
2022/07/06	1	120.02	0	0.00	120.00	1	1,358	0.08%
2022/07/05	2	127.25	2	124.50	124.50	0	1,307	0.00%
2022/07/04	1	131.50	0	0.00	131.00	1	1,267	0.08%
2022/07/01	0.1	134.00	0	0.00	134.00	0.1	1,252	0.01%
2022/06/22	0.1	134.00	0	0.00	135.00	0.1	1,242	0.01%
2022/06/21	0.1	135.00	0	0.00	140.00	0.1	1,224	0.01%
2022/06/20	0.1	136.00	0	0.00	136.50	0.1	1,213	0.01%
2022/06/15	0	0.00	1	144.50	144.00	-1	1,178	-0.08%
2022/06/14	0	0.00	2	143.00	143.50	-2	1,182	-0.17%
2022/06/13	0.1	145.00	1	145.00	145.00	-0.9	1,204	-0.08%
2022/05/13	0	0.00	0.1	140.50	140.00	-0.1	1,972	-0.01%
2022/05/10	0.1	137.00	4	135.50	141.00	-3.9	2,006	-0.19%
2022/05/09	26.1	143.94	25	142.50	142.00	1.1	2,036	0.05%
2022/05/06	5.3	146.65	5	147.00	146.50	0.3	2,058	0.01%
2022/05/03	0.3	150.50	0	0.00	150.50	0.3	2,057	0.01%
2022/04/27	0.1	146.00	0	0.00	149.50	0.1	2,070	0.00%
2022/04/21	0	0.00	2	159.00	156.50	-2	1,998	-0.10%
2022/04/20	0.3	157.50	0	0.00	156.50	0.3	1,976	0.01%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	2.2	158.95	0	0.00	159.00	2.2	1,962	0.11%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/14	2	161.25	0	0.00	161.50	2	1,992	0.10%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	2	161.25	0	0.00	161.00	2	2,130	0.09%
2022/04/08	2	165.00	0	0.00	166.00	2	2,120	0.09%
2022/04/07	3	167.50	1	166.50	166.50	2	2,117	0.09%
2022/04/06	7	167.64	1	168.50	168.50	6	2,112	0.28%
2022/03/31	0	0.00	0.4	171.00	172.00	-0.4	2,114	-0.02%
2022/03/29	0.1	171.00	0	0.00	171.00	0.1	2,148	0.00%
2022/03/28	0	0.00	5	171.00	172.00	-5	2,165	-0.23%
2022/03/25	1	172.00	0.1	170.50	170.50	0.9	2,242	0.04%
2022/03/24	0.2	170.50	10	171.00	171.00	-9.8	2,263	-0.43%
2022/03/17	1	168.50	0	0.00	169.00	1	2,438	0.04%
2022/03/16	0	0.00	1	166.00	166.50	-1	2,430	-0.04%
2022/03/15	0	0.00	0.2	165.75	166.00	-0.2	2,414	-0.01%
2022/03/14	1	166.00	0	0.00	167.50	1	2,412	0.04%
2022/03/10	0	0.00	2	163.75	166.00	-2	2,418	-0.08%
2022/03/09	2	158.25	0	0.00	159.00	2	2,390	0.08%
2022/03/08	5	158.50	0	0.00	157.00	5	2,371	0.21%
2022/03/07	1	164.00	0	0.00	165.00	1	2,311	0.04%
2022/03/03	0	0.00	10	169.70	169.50	-10	2,305	-0.43%
2022/03/02	1	167.00	0	0.00	169.00	1	2,305	0.04%
2022/03/01	2	166.00	0	0.00	167.00	2	2,333	0.09%
2022/02/25	10	165.10	0	0.00	164.00	10	2,345	0.43%
2022/02/24	13	166.23	0	0.00	164.50	13	2,325	0.56%
2022/02/23	7.2	174.94	4	178.00	172.50	3.2	2,227	0.14%
2022/02/21	1	175.00	0	0.00	178.00	1	2,072	0.05%
2022/02/17	0.3	174.17	2	175.00	173.50	-1.7	2,105	-0.08%
2022/02/16	2	174.50	0.3	173.50	174.00	1.7	2,181	0.08%
2022/02/15	0	0.00	6	170.33	170.00	-6	2,163	-0.28%
2022/02/14	0	0.00	1	168.00	170.50	-1	2,179	-0.05%
2022/02/11	0	0.00	0.3	171.00	171.00	-0.3	2,181	-0.01%
2022/02/10	1	175.50	1	172.50	172.00	0	2,198	0.00%
2022/02/09	0	0.00	5	175.30	175.50	-5	2,197	-0.23%
2022/02/08	4	172.00	3	171.33	171.00	1	2,201	0.05%
2022/02/07	2	168.25	0	0.00	168.50	2	2,226	0.09%
2022/01/25	0	0.00	0.4	160.50	160.50	-0.4	2,297	-0.02%
2022/01/24	1	159.50	0	0.00	162.00	1	2,342	0.04%
2022/01/21	1	162.00	0	0.00	162.00	1	2,379	0.04%
2022/01/20	0	0.00	1	162.50	163.50	-1	2,428	-0.04%
2022/01/19	3	162.33	0	0.00	163.00	3	2,514	0.12%
2022/01/18	0	0.00	1	164.50	161.50	-1	2,585	-0.04%
2022/01/17	1	160.50	0	0.00	162.00	1	2,790	0.04%
2022/01/12	1	161.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	1	165.50	1	166.50	164.00	0	2,985	0.00%
2022/01/07	2	166.50	1	163.00	163.50	1	2,986	0.03%
2022/01/06	1	168.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	4	172.50	3	170.83	170.00	1	2,974	0.03%
2022/01/04	1	169.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	1	167.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	0	0.00	2	169.25	170.00	-2	2,974	-0.07%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/28	0	0.00	1	167.00	165.50	-1	2,997	-0.03%
2021/12/27	1	167.00	0	0.00	168.00	1	3,017	0.03%
2021/12/23	0	0.00	3	169.00	169.00	-3	3,069	-0.10%
2021/12/22	0	0.00	1	168.00	167.50	-1	3,067	-0.03%
2021/12/21	0	0.00	1.1	171.81	168.00	-1.1	3,060	-0.04%
2021/12/17	1	165.00	0	0.00	166.00	1	2,994	0.03%
2021/12/13	0	0.00	0.2	160.71	159.00	-0.2	2,864	-0.01%
2021/12/10	1	158.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/08	0	0.00	1	159.00	160.50	-1	2,893	-0.03%
2021/12/07	0	0.00	2.4	158.36	158.50	-2.4	2,884	-0.08%
2021/12/06	1	160.50	5	161.00	160.50	-4	2,867	-0.14%
2021/12/03	4	161.75	0	0.00	162.00	4	2,910	0.14%
2021/12/01	3	161.50	0	0.00	164.00	3	2,914	0.10%
2021/11/30	0	0.00	1	162.00	162.00	-1	2,906	-0.03%
2021/11/26	1	165.50	0	0.00	165.50	1	2,951	0.03%
2021/11/25	2	171.00	0	0.00	168.50	2	2,932	0.07%
2021/11/24	0	0.00	1	166.50	166.00	-1	2,906	-0.03%
2021/11/19	2	170.75	1	172.00	168.50	1	2,934	0.03%
2021/11/15	1	170.00	2	168.00	170.00	-1	2,923	-0.03%
2021/11/12	1	163.50	1	163.00	163.00	0	2,893	0.00%
2021/11/09	0	0.00	4	161.50	161.50	-4	2,982	-0.13%
2021/11/08	1	162.00	0.2	162.50	165.00	0.8	3,011	0.03%
2021/11/05	1.2	161.08	1	158.50	162.00	0.2	3,023	0.01%
2021/11/04	5	165.20	4.1	165.15	163.00	0.9	2,965	0.03%
2021/11/03	4	167.75	0	0.00	167.50	4	2,977	0.13%
2021/11/02	4	169.75	0	0.00	167.50	4	3,017	0.13%
2021/11/01	4	169.63	1	169.50	170.00	3	3,036	0.10%
2021/10/29	1.1	168.91	1	169.50	167.00	0.1	3,185	0.00%
2021/10/28	0	0.00	5	168.70	168.00	-5	3,310	-0.15%
2021/10/27	7	168.21	4	168.38	170.00	3	3,318	0.09%
2021/10/26	1	165.00	2	166.00	164.50	-1	3,263	-0.03%
2021/10/25	3	166.50	10	168.60	164.50	-7	3,236	-0.22%
2021/10/22	3	161.50	5.1	158.55	166.00	-2.1	3,055	-0.07%
2021/10/21	1	153.00	0	0.00	151.00	1	2,955	0.03%
2021/10/20	1	156.50	2	155.75	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/18	0	0.00	2	149.50	148.00	-2	3,070	-0.07%
2021/10/13	3	146.83	0	0.00	146.50	3	3,158	0.09%
2021/10/12	2	154.00	0	0.00	152.50	2	3,156	0.06%
2021/10/08	0	0.00	5	157.80	157.00	-5	3,138	-0.16%
2021/10/07	0	0.00	2	152.00	153.50	-2	3,115	-0.06%
2021/10/06	0	0.00	1	149.00	148.00	-1	3,129	-0.03%
2021/10/05	0	0.00	8	145.94	148.00	-8	3,173	-0.25%
2021/10/04	2	144.75	4	145.25	145.00	-2	3,155	-0.06%
2021/10/01	0	0.00	12	146.54	146.50	-12	3,143	-0.38%
2021/09/30	0	0.00	2	145.75	146.50	-2	3,143	-0.06%
2021/09/29	4	148.00	0	0.00	148.50	4	3,133	0.13%
2021/09/28	1	152.00	0	0.00	152.00	1	3,145	0.03%
2021/09/24	5.2	152.82	0	0.00	152.50	5.2	3,162	0.16%
2021/09/23	0	0.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/22	2	153.25	2	153.50	152.50	0	3,217	0.00%
2021/09/14	0.1	157.00	0	0.00	156.50	0.1	3,410	0.00%
2021/09/13	0	0.00	1	159.00	157.00	-1	3,517	-0.03%
2021/09/10	0	0.00	5	155.00	154.50	-5	3,537	-0.14%
2021/09/09	0	0.00	7	153.86	154.00	-7	3,563	-0.20%
2021/09/08	5.1	153.02	0	0.00	151.00	5.1	3,574	0.14%
2021/09/06	1	158.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	4	159.50	0	0.00	159.50	4	3,554	0.11%
2021/09/02	0	0.00	1	162.00	161.00	-1	3,588	-0.03%
2021/09/01	1	158.50	7	160.79	160.50	-6	3,565	-0.17%
2021/08/30	1	156.50	0	0.00	156.50	1	3,579	0.03%
2021/08/27	0.1	156.00	1	158.00	154.50	-0.9	3,589	-0.03%
2021/08/25	2	161.25	5	160.00	161.50	-3	3,571	-0.08%
2021/08/24	0	0.00	2	160.50	157.00	-2	3,581	-0.06%
2021/08/23	12	157.00	12	158.50	159.00	0	3,586	0.00%
2021/08/20	3	153.33	1	153.00	153.50	2	3,605	0.06%
2021/08/19	1.2	153.93	0	0.00	152.50	1.2	3,567	0.03%
2021/08/18	18	154.28	0	0.00	158.00	18	3,576	0.50%
2021/08/17	1.1	154.77	0	0.00	154.50	1.1	3,569	0.03%
2021/08/16	2	156.50	0	0.00	160.00	2	3,552	0.06%
2021/08/13	2	162.00	1	162.50	161.50	1	3,531	0.03%
2021/08/12	5.1	163.64	1	163.50	162.50	4.1	3,558	0.12%
2021/08/11	1	167.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	0	0.00	1	170.00	171.00	-1	3,591	-0.03%
2021/08/09	5	171.40	1	170.00	170.00	4	3,625	0.11%
2021/08/06	4.4	167.36	2	167.50	167.00	2.4	3,637	0.06%
2021/08/05	3	169.00	0	0.00	169.50	3	3,699	0.08%
2021/08/04	6	173.58	1	171.00	171.50	5	3,700	0.14%
2021/08/03	3	182.67	0	0.00	180.50	3	3,581	0.08%
2021/08/02	1	178.51	0	0.00	179.50	1	3,446	0.03%
2021/07/29	1.1	180.18	1	181.00	180.50	0.1	3,457	0.00%
2021/07/27	2	185.75	0	0.00	185.50	2	3,544	0.06%
2021/07/26	1	190.50	0	0.00	189.50	1	3,610	0.03%
2021/07/22	6.1	184.72	0	0.00	185.00	6.1	3,699	0.16%
2021/07/21	2	193.25	1	196.50	193.00	1	3,685	0.03%
2021/07/20	14	195.71	0	0.00	195.50	14	3,787	0.37%
2021/07/19	1	198.00	0	0.00	199.00	1	3,798	0.03%
2021/07/16	1	198.50	0	199.50	199.00	1	3,841	0.03%
2021/07/15	2	197.50	0	0.00	197.50	2	3,861	0.05%
2021/07/14	0	0.00	0	201.00	198.50	0	3,929	0.00%
2021/07/13	0	0.00	3	203.00	201.00	-3	3,955	-0.08%
2021/07/12	1	201.00	5	201.00	204.00	-4	4,021	-0.10%
2021/07/08	0.1	197.50	1	197.00	197.50	-0.9	4,129	-0.02%
2021/07/07	4	196.88	0	0.00	195.50	4	4,297	0.09%
2021/07/05	0	197.50	4	197.00	198.00	-4	4,373	-0.09%
2021/07/01	1	191.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	1	193.50	194.50	-1	4,441	-0.02%
2021/06/29	6	190.42	0	0.00	190.00	6	4,452	0.13%
2021/06/28	1	194.00	2	193.00	194.00	-1	4,480	-0.02%
2021/06/25	4	191.50	0	0.00	191.50	4	4,613	0.09%
2021/06/24	1	191.03	0	0.00	191.00	1	4,662	0.02%
2021/06/22	1	198.50	0	0.00	198.00	1	4,794	0.02%
2021/06/18	0	0.00	1	213.00	214.00	-1	4,698	-0.02%
2021/06/16	1	210.00	0	0.00	209.50	1	4,752	0.02%
2021/06/15	1	209.50	1	212.00	210.50	0	4,790	0.00%
2021/06/10	1	210.50	2	213.75	209.50	-1	4,846	-0.02%
2021/06/03	1	206.50	2	206.50	208.50	-1	4,963	-0.02%
2021/06/01	2	210.25	0	0.00	209.00	2	5,007	0.04%
2021/05/31	1	209.00	1	212.00	211.00	0	5,014	0.00%
2021/05/28	1	209.50	2	210.00	209.50	-1	5,044	-0.02%
2021/05/27	1	206.50	0	0.00	209.50	1	5,053	0.02%
2021/05/26	0	0.00	7	206.14	207.50	-7	5,155	-0.14%
2021/05/25	2	207.00	0	0.00	205.50	2	5,423	0.04%
2021/05/24	0.1	203.00	0	0.00	205.00	0.1	6,039	0.00%
2021/05/19	1	197.00	1	198.00	201.00	0	6,144	0.00%
2021/05/17	0	0.00	3	187.00	188.00	-3	6,211	-0.05%
2021/05/14	0	0.00	2	195.25	193.00	-2	6,183	-0.03%
2021/05/13	2	194.00	3	194.83	195.00	-1	6,110	-0.02%
2021/05/12	2	189.25	1	184.50	186.00	1	6,006	0.02%
2021/05/11	0	0.00	1	187.00	186.50	-1	5,934	-0.02%
2021/05/07	1	200.51	0	0.00	202.00	1	5,936	0.02%
2021/05/05	7	207.14	0	0.00	199.00	7	5,986	0.12%
2021/05/04	1	196.50	1	199.50	205.00	0	5,989	0.00%
2021/05/03	2	208.75	0	0.00	205.50	2	5,982	0.03%
2021/04/29	1	218.00	5	214.40	214.50	-4	5,987	-0.07%
2021/04/28	3.4	213.36	2.1	213.03	213.00	1.4	5,924	0.02%
2021/04/27	0	0.00	0	220.50	217.50	0	6,175	0.00%
2021/04/26	5.1	224.30	0.1	222.50	224.50	5	6,249	0.08%
2021/04/23	3	212.50	0.1	214.00	215.00	2.9	6,209	0.05%
2021/04/22	1	209.00	0	0.00	208.50	1	6,319	0.02%
2021/04/20	0	0.00	2	211.00	209.00	-2	6,542	-0.03%
2021/04/16	1.1	209.59	3	209.33	205.50	-1.9	6,696	-0.03%
2021/04/15	1	202.50	2	201.75	207.00	-1	6,977	-0.01%
2021/04/14	0	0.00	2	202.00	197.50	-2	7,372	-0.03%
2021/04/13	1.1	204.55	2.3	211.33	202.00	-1.2	7,621	-0.02%
2021/04/12	2.2	199.10	2	199.25	199.00	0.2	7,551	0.00%
2021/04/09	4.2	196.05	2	198.25	195.00	2.2	7,614	0.03%
2021/04/08	1	199.50	3	200.00	199.50	-2	7,644	-0.03%
2021/04/07	3	200.83	0	0.00	202.00	3	7,642	0.04%
2021/04/06	3	198.33	1	198.00	199.00	2	7,581	0.03%
2021/03/31	3	197.67	1	201.50	195.50	2	7,537	0.03%
2021/03/30	0	0.00	2	200.25	199.00	-2	7,470	-0.03%
2021/03/29	5	196.00	3	193.67	194.00	2	7,356	0.03%
2021/03/26	5	193.10	7.2	190.47	194.50	-2.2	7,306	-0.03%
2021/03/23	0	0.00	0.1	185.00	182.50	-0.1	7,091	0.00%
2021/03/22	1	185.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	0.2	184.25	186.50	-0.2	7,143	0.00%
2021/03/18	2	183.75	1	185.00	183.50	1	7,358	0.01%
2021/03/17	3	183.17	19	183.21	180.50	-16	7,464	-0.21%
2021/03/16	18	181.00	1	179.00	179.50	17	7,464	0.23%
2021/03/15	1	180.50	18	179.50	180.00	-17	7,523	-0.23%
2021/03/12	18	178.28	6.7	179.90	179.50	11.3	7,524	0.15%
2021/03/11	1	174.50	11.2	176.40	176.50	-10.2	7,565	-0.13%
2021/03/08	0.1	173.50	2	175.00	172.00	-1.9	7,827	-0.02%
2021/03/05	0.1	174.29	0	0.00	172.50	0.1	7,836	0.00%
2021/03/04	1	173.50	3	175.17	175.50	-2	7,888	-0.03%
2021/03/03	1	173.50	1	169.00	174.00	0	7,951	0.00%
2021/03/02	2	175.25	2	175.00	172.00	0	7,930	0.00%
2021/02/26	5	172.80	2	173.25	172.00	3	7,905	0.04%
2021/02/25	6.2	182.96	6	179.83	177.50	0.2	7,839	0.00%
2021/02/24	12	180.79	14.9	182.79	183.50	-2.9	7,612	-0.04%
2021/02/23	2	172.25	0	0.00	173.00	2	6,957	0.03%
2021/02/22	1	176.00	2	173.00	174.00	-1	6,915	-0.01%
2021/02/19	0	0.00	1.1	169.52	170.00	-1.1	6,821	-0.02%
2021/02/17	2	165.00	2	167.00	166.50	0	6,722	0.00%
2021/02/05	0	0.00	10	163.25	161.50	-10	6,719	-0.15%
2021/02/04	0	0.00	1	162.50	162.50	-1	6,717	-0.01%
2021/02/01	10	160.00	5	160.50	161.50	5	6,926	0.07%
2021/01/29	0	0.00	1	162.50	159.50	-1	6,913	-0.01%
2021/01/28	0	0.00	1	167.50	165.00	-1	6,871	-0.01%
2021/01/27	2	167.25	0	0.00	166.50	2	6,856	0.03%
2021/01/26	0	0.00	4	170.38	170.00	-4	6,783	-0.06%
2021/01/22	2.1	174.48	5.6	174.64	174.00	-3.5	6,707	-0.05%
2021/01/20	7	171.57	2	172.75	168.00	5	6,627	0.08%
2021/01/19	2	168.00	4	169.00	171.00	-2	6,403	-0.03%
2021/01/18	0	0.00	1	160.50	165.00	-1	6,291	-0.02%
2021/01/15	3.7	164.47	0	0.00	163.00	3.7	6,222	0.06%
2021/01/14	2	167.00	2.1	169.30	170.50	-0.1	6,183	0.00%
2021/01/13	4.1	168.36	4	170.38	167.50	0.1	6,211	0.00%
2021/01/12	12	161.00	10	162.50	165.50	2	6,010	0.03%
2021/01/11	6	163.00	1	162.00	164.50	5	5,880	0.09%
2021/01/08	2	169.00	1.4	166.02	163.00	0.6	5,783	0.01%
2021/01/07	3	156.50	30	156.98	160.00	-27	5,462	-0.49%
2021/01/06	10	147.15	74	147.78	149.00	-64	5,026	-1.27%
2021/01/05	2	143.00	0	0.00	143.00	2	4,737	0.04%
2021/01/04	2	136.00	5.1	139.12	140.00	-3.1	4,737	-0.07%
2020/12/31	2	135.75	0	0.00	133.50	2	4,660	0.04%
2020/12/30	1	132.50	1	132.50	132.50	0	4,622	0.00%
2020/12/28	0	0.00	2	135.50	134.50	-2	4,700	-0.04%
2020/12/25	4	133.50	2	134.00	133.50	2	4,716	0.04%
2020/12/24	1	134.00	2	133.50	132.50	-1	4,773	-0.02%
2020/12/23	1	133.00	1	134.00	132.00	0	4,811	0.00%
2020/12/22	2	134.25	1	135.50	132.00	1	4,891	0.02%
2020/12/21	1	135.00	1	136.00	135.50	0	4,914	0.00%
2020/12/18	0	0.00	10	136.50	137.50	-10	4,939	-0.20%
2020/12/17	1	138.00	1	137.50	137.50	0	4,968	0.00%
2020/12/16	4	139.13	1	140.50	138.50	3	4,992	0.06%
2020/12/15	1	138.50	2	141.50	138.00	-1	5,006	-0.02%
2020/12/14	7	144.14	8	144.56	141.50	-1	5,085	-0.02%
2020/12/11	5	138.80	13.2	141.02	141.50	-8.2	5,328	-0.15%
2020/12/10	8	138.38	0	0.00	137.50	8	5,215	0.15%
2020/12/09	2	139.00	3.2	139.52	139.00	-1.2	5,233	-0.02%
2020/12/08	1	136.00	2.1	135.57	136.00	-1.1	5,238	-0.02%
2020/12/07	3	136.17	1	135.00	135.00	2	5,301	0.04%
2020/12/04	11.1	139.51	10.3	140.55	139.00	0.8	5,255	0.02%
2020/12/03	0	0.00	1.1	134.09	134.50	-1.1	5,080	-0.02%
2020/12/02	3	132.33	4.1	133.02	133.50	-1.1	5,242	-0.02%
2020/12/01	4	131.75	3	131.33	132.00	1	5,375	0.02%
2020/11/30	2	134.50	0	0.00	132.00	2	5,608	0.04%
2020/11/27	13	136.27	4	135.15	136.50	9	5,906	0.15%
2020/11/26	0	0.00	15	132.17	134.00	-15	6,069	-0.25%
2020/11/25	2	133.00	0.5	133.00	132.00	1.5	6,112	0.02%
2020/11/24	3	133.50	0	0.00	132.00	3	6,141	0.05%
2020/11/23	0	0.00	3	134.00	134.50	-3	6,159	-0.05%
2020/11/19	1	131.50	3	130.00	131.50	-2	6,226	-0.03%
2020/11/18	6	130.50	0.9	131.50	131.00	5.2	6,354	0.08%
2020/11/17	7	133.64	0	0.00	132.00	7	6,406	0.11%
2020/11/16	5	133.50	3	134.00	133.50	2	6,513	0.03%
2020/11/11	1	129.50	1	131.00	132.50	0	6,617	0.00%
2020/11/10	27	132.80	0	0.00	131.00	27	6,636	0.41%
2020/11/09	0	0.00	1	139.50	138.50	-1	6,599	-0.02%
2020/11/06	4	138.50	2	138.25	137.00	2	6,690	0.03%
2020/11/05	0	0.00	3	138.00	138.00	-3	6,795	-0.04%
2020/11/04	0	0.00	2	137.00	138.00	-2	6,921	-0.03%
2020/11/03	0	0.00	3	135.50	135.00	-3	6,991	-0.04%
2020/11/02	1	131.50	0	0.00	131.00	1	7,080	0.01%
2020/10/30	5	136.40	0	0.00	135.00	5	7,174	0.07%
2020/10/29	3	137.17	0.1	140.00	137.00	2.9	7,256	0.04%
2020/10/28	0	0.00	2	138.50	139.50	-2	7,437	-0.03%
2020/10/27	3	136.50	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	137.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	5	137.50	1	138.50	138.50	4	8,260	0.05%
2020/10/22	2	136.00	5	135.40	139.50	-3	8,538	-0.04%
2020/10/21	4	139.38	1	141.00	138.00	3	8,662	0.03%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/16	7	141.14	0	0.00	141.00	7	9,100	0.08%
2020/10/15	23	143.26	5	143.90	143.00	18	9,173	0.20%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	4	146.50	0	0.00	147.00	4	9,224	0.04%
2020/10/12	0	0.00	3	148.17	150.00	-3	9,258	-0.03%
2020/10/08	12	147.38	45	146.50	146.00	-33	9,421	-0.35%
2020/10/07	40	146.25	0	0.00	147.50	40	9,491	0.42%
2020/10/06	1	148.00	1	149.50	147.50	0	9,542	0.00%
2020/10/05	1	143.00	3	144.50	145.00	-2	9,756	-0.02%
2020/09/25	5	146.00	0	0.00	144.50	5	10,893	0.05%
2020/09/24	1	148.00	2	148.00	149.00	-1	11,049	-0.01%
2020/09/23	12	151.25	2	151.50	151.00	10	11,184	0.09%
2020/09/21	0	0.00	35	154.86	153.50	-35	11,315	-0.31%
2020/09/18	1	156.00	0	0.00	157.00	1	11,399	0.01%
2020/09/17	41	155.32	3	157.33	157.50	38	11,482	0.33%
2020/09/16	16	158.75	17	158.15	154.00	-1	11,603	-0.01%
2020/09/15	1	154.00	4	153.50	153.50	-3	11,274	-0.03%
2020/09/14	1	152.50	30	149.63	153.00	-29	11,439	-0.25%
2020/09/11	5	150.60	2	149.25	149.00	3	11,512	0.03%
2020/09/10	4	154.25	7	152.93	153.50	-3	11,474	-0.03%
2020/09/09	0	0.00	21	150.40	151.50	-21	11,458	-0.18%
2020/09/08	13	151.27	7	151.71	150.00	6	11,669	0.05%
2020/09/07	43	152.60	3	153.33	149.50	40	11,794	0.34%
2020/09/04	4	149.00	6	151.00	155.00	-2	11,818	-0.02%
2020/09/03	17	155.09	1.1	159.73	152.00	15.9	12,000	0.13%
2020/09/02	6	154.75	9.1	156.39	157.00	-3.1	11,964	-0.03%
2020/09/01	4	148.50	37	147.61	150.00	-33	11,882	-0.28%
2020/08/31	1	143.00	2	143.50	142.00	-1	11,788	-0.01%
2020/08/28	0	0.00	2	142.75	143.00	-2	11,860	-0.02%
2020/08/27	2	141.25	5	142.20	142.00	-3	12,020	-0.02%
2020/08/26	5	139.10	0	0.00	138.50	5	12,370	0.04%
2020/08/25	5	142.40	1	143.00	142.00	4	12,709	0.03%
2020/08/24	1	143.50	3	143.83	143.50	-2	12,882	-0.02%
2020/08/21	0	0.00	4	139.38	139.00	-4	12,890	-0.03%
2020/08/20	2	134.00	8	135.94	134.50	-6	12,907	-0.05%
2020/08/19	7.1	138.71	0	0.00	138.00	7.1	12,845	0.06%
2020/08/17	1	143.50	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1	136.00	6	141.25	141.50	-5	12,775	-0.04%
2020/08/13	0	0.00	5	140.00	138.50	-5	12,705	-0.04%
2020/08/11	6	140.00	0	0.00	141.00	6	12,533	0.05%
2020/08/10	25	144.26	2.1	143.98	143.00	22.9	12,544	0.18%
2020/08/07	1	148.50	2	147.50	148.50	-1	12,469	-0.01%
2020/08/06	3	149.83	2	152.25	149.50	1	12,440	0.01%
2020/08/05	1	151.00	0	0.00	152.00	1	12,435	0.01%
2020/08/04	0	0.00	1	149.50	151.50	-1	12,359	-0.01%
2020/08/03	8	151.13	14	150.43	150.00	-6	12,403	-0.05%
2020/07/31	1	152.50	14.2	155.66	157.00	-13.2	12,287	-0.11%
2020/07/30	15	152.83	5	154.30	150.50	10	12,138	0.08%
2020/07/29	15	148.93	1	153.50	148.00	14	11,820	0.12%
2020/07/28	7.1	153.84	4.1	153.93	151.00	3	11,558	0.03%
2020/07/27	0	0.00	11	149.86	152.00	-11	11,453	-0.10%
2020/07/24	7	145.50	1	148.00	145.00	6	11,507	0.05%
2020/07/23	6.2	149.69	14	150.11	151.00	-7.8	11,458	-0.07%
2020/07/22	0	0.00	9	144.00	145.00	-9	11,312	-0.08%
2020/07/21	0.1	140.50	6	142.00	140.50	-6	11,318	-0.05%
2020/07/20	6	137.00	0	0.00	137.00	6	11,519	0.05%
2020/07/17	7	138.14	1	140.50	139.50	6	11,523	0.05%
2020/07/16	3.1	138.98	0	0.00	138.50	3.1	11,547	0.03%
2020/07/15	2.1	142.60	4	145.38	140.50	-1.9	11,551	-0.02%
2020/07/14	11	138.23	12	140.08	141.50	-1	11,418	-0.01%
2020/07/13	2	142.50	5	142.70	141.00	-3	11,423	-0.03%
2020/07/10	9	139.50	8	138.56	141.00	1	11,435	0.01%
2020/07/09	12	144.00	7	149.64	140.50	5	11,208	0.04%
2020/07/08	4	142.75	13	141.12	144.00	-9	10,579	-0.09%
2020/07/07	3	132.67	0	0.00	131.00	3	10,255	0.03%
2020/07/06	6	130.25	12	131.75	133.50	-6	10,171	-0.06%
2020/07/03	4	131.38	7	132.57	131.00	-3	10,099	-0.03%
2020/07/02	2	125.00	4	126.38	127.50	-2	10,028	-0.02%
2020/07/01	1	121.50	3	123.83	124.50	-2	9,900	-0.02%
2020/06/30	0	0.00	3	122.50	120.50	-3	9,827	-0.03%
2020/06/29	2	119.50	0	0.00	120.00	2	9,843	0.02%
2020/06/24	5	120.50	3	122.33	121.50	2	9,780	0.02%
2020/06/23	15	121.90	2	124.00	123.00	13	9,824	0.13%
2020/06/22	1	126.00	5	125.70	127.50	-4	9,696	-0.04%
2020/06/19	5	125.80	3	124.17	126.50	2	9,681	0.02%
2020/06/18	1	118.50	8	120.13	122.00	-7	9,541	-0.07%
2020/06/17	5	118.70	1	118.50	119.00	4	9,424	0.04%
2020/06/16	2	118.00	2	118.00	117.50	0	9,442	0.00%
2020/06/15	11	119.05	2	122.00	116.50	9	9,481	0.09%
2020/06/12	6	123.67	8	124.69	126.50	-2	9,293	-0.02%
2020/06/11	11	126.36	4	128.63	125.50	7	9,139	0.08%
2020/06/10	13	130.08	15	129.20	129.50	-2	8,962	-0.02%
2020/06/09	5	120.00	13	121.62	123.00	-8	8,720	-0.09%
2020/06/08	15	118.97	5	120.30	118.00	10	8,573	0.12%
2020/06/05	11	114.73	8	115.31	115.00	3	8,360	0.04%
2020/06/04	2	113.25	5	113.30	113.50	-3	8,240	-0.04%
2020/06/03	6	113.83	10	113.70	113.50	-4	8,150	-0.05%
2020/06/02	19	111.34	5	112.60	111.00	14	8,017	0.17%
2020/06/01	10	108.10	37	109.92	110.00	-27	7,649	-0.35%
2020/05/29	0	0.00	17	100.19	100.00	-17	7,261	-0.23%
2020/05/28	1	99.10	6	98.20	97.90	-5	7,055	-0.07%
2020/05/27	1	96.40	2	96.20	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	13	94.35	94.80	-13	6,908	-0.19%
2020/05/25	0	0.00	1	92.60	92.70	-1	6,845	-0.01%
2020/05/22	11	92.06	2	90.85	91.00	9	6,820	0.13%
2020/05/21	9	93.76	12	94.32	93.70	-3	6,779	-0.04%
2020/05/18	1	92.20	0	0.00	91.70	1	6,742	0.01%
2020/05/15	8	93.66	5	91.78	91.50	3	6,740	0.04%
2020/05/14	3	94.90	0	0.00	94.20	3	6,633	0.05%
2020/05/13	7	96.53	0	0.00	96.60	7	6,606	0.11%
2020/05/12	4	96.53	0	0.00	96.90	4	6,624	0.06%
2020/05/11	8	98.21	2	98.05	98.00	6	6,685	0.09%
2020/05/08	0	0.00	6	100.02	98.80	-6	6,667	-0.09%
2020/05/07	0	0.00	8	98.08	98.40	-8	6,544	-0.12%
2020/05/06	7	96.81	2	97.75	96.30	5	6,540	0.08%
2020/05/05	8	97.79	2	97.80	96.60	6	6,588	0.09%
2020/05/04	5	94.56	8	96.99	97.20	-3	6,550	-0.05%
2020/04/30	2	94.75	20	96.17	96.50	-18	6,530	-0.28%
2020/04/29	22	93.91	8	93.61	94.40	14	6,401	0.22%
2020/04/28	4	95.43	18.7	95.55	96.50	-14.7	6,194	-0.24%
2020/04/27	12	94.38	1	93.70	94.50	11	6,172	0.18%
2020/04/24	9	96.14	2	96.00	95.50	7	6,023	0.12%
2020/04/23	5	97.32	15	96.91	96.00	-10	6,001	-0.17%
2020/04/22	1	93.10	3	93.07	93.80	-2	5,823	-0.03%
2020/04/21	5	93.10	3	94.90	92.00	2	6,037	0.03%
2020/04/20	7	93.14	3	94.10	93.20	4	6,016	0.07%
2020/04/17	12	93.43	2	93.60	92.70	10	5,938	0.17%
2020/04/16	4	93.30	7	93.91	93.00	-3	5,803	-0.05%
2020/04/15	2	92.20	4	92.80	92.80	-2	5,717	-0.03%
2020/04/13	0	88.90	0	0.00	88.90	0	5,595	0.00%
2020/04/10	2	88.35	5	88.70	89.00	-3	5,574	-0.05%
2020/04/09	9	88.39	1	88.60	88.50	8	5,569	0.14%
2020/04/08	0	0.00	5	89.96	89.70	-5	5,500	-0.09%
2020/04/07	21	89.24	18	89.91	90.20	3	5,421	0.06%
2020/04/06	2	85.70	4	84.98	86.80	-2	5,318	-0.04%
2020/04/01	1	83.50	12	84.95	85.00	-11	5,321	-0.21%
2020/03/31	11	83.61	9	84.27	83.90	2	5,211	0.04%
2020/03/30	5	82.74	3	81.83	83.00	2	5,114	0.04%
2020/03/27	7	83.26	5	84.34	82.40	2	5,064	0.04%
2020/03/26	6	78.40	8	79.40	81.80	-2	4,866	-0.04%
2020/03/25	3	78.37	2	77.30	77.10	1	4,729	0.02%
2020/03/24	1	73.80	16	74.18	73.50	-15	4,599	-0.33%
2020/03/23	5	71.80	0	0.00	71.70	5	4,546	0.11%
2020/03/20	6	73.45	4	75.88	75.20	2	4,556	0.04%
2020/03/19	14	71.17	9	71.57	70.00	5	4,502	0.11%
2020/03/18	9	75.11	11	75.45	73.70	-2	4,373	-0.05%
2020/03/17	2	74.60	1	74.20	73.70	1	4,295	0.02%
2020/03/16	4	76.55	2	77.30	75.00	2	4,231	0.05%
2020/03/13	3	74.00	0	0.00	77.10	3	4,166	0.07%
2020/03/12	3.1	80.64	1	83.50	80.50	2.1	4,054	0.05%
2020/03/11	3	84.93	0	0.00	84.30	3	3,972	0.08%
2020/03/10	2	85.80	7	85.80	86.40	-5	3,883	-0.13%
2020/03/09	15	87.60	5	87.40	86.50	10	3,834	0.26%
2020/03/06	6	86.80	6	87.53	87.80	0	3,793	0.00%
2020/03/05	1	87.60	8	88.06	87.80	-7	3,751	-0.19%
2020/03/04	5	86.16	4	86.75	86.60	1	3,713	0.03%
2020/03/03	0	0.00	1	87.10	86.60	-1	3,722	-0.03%
2020/03/02	3	83.60	6	83.83	83.40	-3	3,678	-0.08%
2020/02/27	2	85.50	7	85.06	84.00	-5	3,658	-0.14%
2020/02/26	0	0.00	6	86.70	86.80	-6	3,606	-0.17%
2020/02/25	0	0.00	6	85.83	87.30	-6	3,602	-0.17%
2020/02/24	1	86.50	3	87.40	87.00	-2	3,612	-0.06%
2020/02/21	2	88.50	0	0.00	88.00	2	3,615	0.06%
2020/02/20	0	0.00	1	89.40	88.50	-1	3,653	-0.03%
2020/02/19	0	0.00	1	88.50	88.50	-1	3,670	-0.03%
2020/02/18	1	87.50	0	0.00	88.00	1	3,745	0.03%
2020/02/17	7	88.16	7	88.06	88.10	0	3,749	0.00%
2020/02/14	1	88.00	1	88.70	88.80	0	3,744	0.00%
2020/02/13	22	88.79	12	89.93	87.90	10	3,771	0.27%
2020/02/12	14	89.07	13	88.88	89.60	1	3,717	0.03%
2020/02/11	0	0.00	4	86.52	86.80	-4	3,578	-0.11%
2020/02/10	3	84.67	3	85.00	84.70	0	3,586	0.00%
2020/02/07	9	86.52	4	87.43	85.40	5	3,602	0.14%
2020/02/06	11	85.64	7	85.84	86.10	4	3,534	0.11%
2020/02/05	11	82.09	1	82.70	82.10	10	3,468	0.29%
2020/02/04	8	82.29	0	0.00	82.50	8	3,463	0.23%
2020/02/03	1	82.80	0	0.00	82.00	1	3,500	0.03%
2020/01/31	3	86.53	0	0.00	86.30	3	3,627	0.08%
2020/01/30	7	87.40	0	0.00	86.90	7	3,651	0.19%
2020/01/17	0	0.00	1	97.20	96.70	-1	3,721	-0.03%
2020/01/16	1	96.10	1	95.90	95.70	0	3,689	0.00%
2020/01/15	3	95.23	11	95.18	95.50	-8	3,598	-0.22%
2020/01/14	0	0.00	1	92.70	93.20	-1	3,354	-0.03%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	6	87.87	89.50	-6	3,521	-0.17%
2020/01/07	6	89.30	0	0.00	89.10	6	3,580	0.17%
2020/01/06	0	0.00	14	90.50	90.50	-14	3,643	-0.38%
2020/01/03	24	91.48	0	0.00	91.60	24	3,694	0.65%
2019/12/30	3	91.33	4	93.50	90.70	-1	4,627	-0.02%
2019/12/27	4	92.85	1	92.30	93.00	3	4,720	0.06%
2019/12/20	0	0.00	1	89.80	89.80	-1	5,171	-0.02%
2019/12/17	1	91.10	0	0.00	90.80	1	5,398	0.02%
2019/12/10	1	89.70	0	0.00	89.30	1	5,534	0.02%
2019/12/09	0	0.00	1	89.20	89.10	-1	5,580	-0.02%
2019/12/06	0	0.00	2	88.85	88.20	-2	5,716	-0.03%
2019/12/03	1	88.00	0	0.00	88.20	1	6,143	0.02%
2019/12/02	1	87.10	1	87.70	87.60	0	6,201	0.00%
2019/11/29	1	89.50	0	0.00	89.40	1	6,231	0.02%
2019/11/27	0	0.00	1	91.80	91.90	-1	6,456	-0.02%
2019/11/26	1	91.10	0	0.00	91.20	1	6,482	0.02%
2019/11/25	1	90.30	1	90.20	90.00	0	6,576	0.00%
2019/11/22	1	90.00	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.70	0	0.00	90.00	1	6,920	0.01%
2019/11/20	0	0.00	1	90.50	90.60	-1	7,203	-0.01%
2019/11/19	2	90.35	1	89.90	90.00	1	7,662	0.01%
2019/11/15	1	92.40	4	92.65	92.20	-3	7,847	-0.04%
2019/11/13	0	0.00	2	92.20	91.90	-2	7,891	-0.03%
2019/11/12	2	90.75	1	91.70	92.30	1	7,888	0.01%
2019/11/11	1	89.10	0	0.00	87.90	1	7,887	0.01%
2019/11/08	1	91.00	1	90.70	89.80	0	7,865	0.00%
2019/11/07	0	0.00	1	90.50	90.70	-1	7,878	-0.01%
2019/11/06	1	93.50	1	93.90	92.10	0	7,904	0.00%
2019/11/05	6	93.43	6	93.22	93.30	0	7,913	0.00%
2019/11/04	1	94.00	4	94.00	93.90	-3	7,901	-0.04%
2019/11/01	3	93.67	1	95.00	93.40	2	7,868	0.03%
2019/10/31	0	0.00	3	94.37	94.30	-3	7,887	-0.04%
2019/10/30	8	92.01	28	92.94	93.80	-20	7,868	-0.25%
2019/10/28	1	91.80	7	92.33	92.10	-6	7,692	-0.08%
2019/10/25	2	92.10	5	92.28	90.60	-3	7,637	-0.04%
2019/10/24	3	91.17	2	90.90	91.00	1	7,483	0.01%
2019/10/23	0	0.00	3	90.07	91.10	-3	7,444	-0.04%
2019/10/21	2	89.55	0	0.00	89.10	2	7,419	0.03%
2019/10/18	1	89.30	2	90.40	90.60	-1	7,387	-0.01%
2019/10/17	0	0.00	21	89.92	89.90	-21	7,345	-0.29%
2019/10/16	18	88.90	0	0.00	88.80	18	7,263	0.25%
2019/10/15	0	0.00	7	89.21	90.00	-7	7,184	-0.10%
2019/10/14	7	89.94	5	89.50	88.50	2	7,117	0.03%
2019/10/09	0	0.00	10	89.70	89.10	-10	7,032	-0.14%
2019/10/08	2	89.40	5	89.40	90.60	-3	6,992	-0.04%
2019/10/07	25	90.85	21	90.04	89.60	4	6,883	0.06%
2019/10/04	25	87.67	16	88.31	90.10	9	6,638	0.14%
2019/10/03	6	85.65	5	86.90	85.40	1	6,064	0.02%
2019/10/01	3	87.50	0	0.00	87.60	3	5,886	0.05%
2019/09/27	0	0.00	7	85.17	85.70	-7	5,685	-0.12%
2019/09/26	2	86.05	1	86.20	85.10	1	5,636	0.02%
2019/09/25	0	0.00	4	84.53	85.80	-4	5,697	-0.07%
2019/09/24	11	85.32	7	85.71	85.50	4	5,687	0.07%
2019/09/23	0	0.00	3	83.50	84.30	-3	5,556	-0.05%
2019/09/20	0	0.00	1	82.50	82.00	-1	5,465	-0.02%
2019/09/19	2	81.90	1	81.30	82.10	1	5,430	0.02%
2019/09/18	10	80.80	1	80.80	81.00	9	5,418	0.17%
2019/09/17	5	80.34	2	80.85	80.10	3	5,472	0.05%
2019/09/16	6	80.70	0	0.00	80.50	6	5,644	0.11%
2019/09/12	5	81.90	2	82.30	81.80	3	5,662	0.05%
2019/09/11	16	81.74	10	81.94	81.60	6	5,675	0.11%
2019/09/10	5	81.78	4	81.45	81.50	1	5,652	0.02%
2019/09/09	4	85.45	1	85.30	84.10	3	5,530	0.05%
2019/09/06	3	85.13	2	85.20	84.90	1	5,481	0.02%
2019/09/05	13	87.20	8	87.31	84.90	5	5,427	0.09%
2019/09/04	2	85.90	7	86.40	86.60	-5	5,176	-0.10%
2019/09/03	6	85.77	2	86.65	85.10	4	5,177	0.08%
2019/09/02	4	85.40	24	85.05	86.20	-20	5,150	-0.39%
2019/08/30	3	85.90	4	86.58	85.20	-1	5,098	-0.02%
2019/08/29	1	83.60	0	0.00	83.70	1	4,922	0.02%
2019/08/28	5	84.90	0	0.00	84.50	5	4,916	0.10%
2019/08/27	26	86.17	6	86.25	86.00	20	4,828	0.41%
2019/08/26	7	84.99	4	85.45	84.00	3	4,690	0.06%
2019/08/23	3	88.67	6	89.02	88.40	-3	4,564	-0.07%
2019/08/22	11	86.55	14	86.40	87.70	-3	4,298	-0.07%
2019/08/21	2	81.70	5	81.56	81.90	-3	3,850	-0.08%
2019/08/20	2	80.50	0	0.00	79.10	2	3,689	0.05%
2019/08/19	1	79.40	5	79.78	79.90	-4	3,584	-0.11%
2019/08/16	1	77.80	0	0.00	78.10	1	3,461	0.03%
2019/08/15	5	76.08	4	75.85	76.30	1	3,426	0.03%
2019/08/14	4	77.10	8	76.40	77.10	-4	3,417	-0.12%
2019/08/13	1	74.70	0	0.00	74.50	1	3,385	0.03%
2019/08/12	2	74.80	0	0.00	75.00	2	3,429	0.06%
2019/08/08	3	78.90	1	79.50	79.50	2	3,402	0.06%
2019/08/07	1	78.70	1	79.60	78.50	0	3,348	0.00%
2019/08/02	3	79.57	0	0.00	79.50	3	3,406	0.09%
2019/08/01	6	81.92	4	82.20	81.70	2	3,531	0.06%
2019/07/31	4	79.85	3	79.70	80.10	1	3,574	0.03%
2019/07/30	6	79.42	1	81.40	77.70	5	3,536	0.14%
2019/07/29	1	80.70	0	0.00	81.00	1	3,477	0.03%
2019/07/26	1	80.60	0.4	81.00	81.00	0.6	3,471	0.02%
2019/07/24	1	79.50	0	0.00	79.90	1	3,482	0.03%
2019/07/22	1	79.00	1	78.50	78.80	0	3,446	0.00%
2019/07/18	1	78.10	0	0.00	77.10	1	3,485	0.03%
2019/07/17	0	0.00	8	77.95	78.70	-8	3,483	-0.23%
2019/07/16	2	78.20	0	0.00	78.10	2	3,505	0.06%
2019/07/15	0	0.00	1	78.40	78.60	-1	3,490	-0.03%
2019/07/12	0	0.00	2	77.90	77.50	-2	3,494	-0.06%
2019/07/11	0	0.00	1	77.50	77.30	-1	3,508	-0.03%
2019/07/10	0	0.00	2	77.00	77.00	-2	3,485	-0.06%
2019/07/09	1	76.20	1	76.10	76.30	0	3,477	0.00%
2019/07/08	2	77.15	1	76.90	76.60	1	3,476	0.03%
2019/07/05	5	77.88	4	78.48	77.80	1	3,496	0.03%
2019/07/03	1	76.60	0	0.00	76.80	1	3,473	0.03%
2019/07/02	1	77.20	0	0.00	77.10	1	3,511	0.03%
2019/07/01	27	75.30	4	74.63	75.30	23	3,431	0.67%
2019/06/28	1	73.10	1	73.90	72.80	0	3,462	0.00%
2019/06/27	3	73.27	0	0.00	73.20	3	3,528	0.09%
2019/06/25	3	73.73	0	0.00	73.00	3	3,526	0.09%
2019/06/24	1	73.30	30	71.26	73.10	-29	3,493	-0.83%
2019/06/21	2	75.00	1	75.70	70.60	1	3,414	0.03%
2019/06/20	1	74.40	2	72.90	74.40	-1	3,200	-0.03%
2019/06/19	1	71.40	5	72.00	71.70	-4	3,147	-0.13%
2019/06/18	0	0.00	1	71.00	70.90	-1	3,119	-0.03%
2019/06/17	6	72.25	0	0.00	71.80	6	3,130	0.19%
2019/06/14	1	73.10	0	0.00	72.60	1	3,191	0.03%
2019/06/13	6	73.67	0	0.00	73.50	6	3,172	0.19%
2019/06/12	2	75.20	1	75.10	75.00	1	3,160	0.03%
2019/06/11	6	74.13	1	74.40	73.80	5	3,129	0.16%
2019/06/10	0	0.00	1	73.80	74.80	-1	3,091	-0.03%
2019/06/05	1	73.10	3	74.07	73.30	-2	3,077	-0.06%
2019/06/04	3	73.00	0	0.00	72.50	3	3,088	0.10%
2019/06/03	0	0.00	10	73.02	73.90	-10	3,105	-0.32%
2019/05/31	10	72.44	0	0.00	72.70	10	3,091	0.32%
2019/05/30	0	0.00	1	70.80	71.50	-1	3,051	-0.03%
2019/05/29	1	68.00	1	69.40	69.20	0	3,052	0.00%
2019/05/28	2	69.05	1	70.00	69.00	1	3,136	0.03%
2019/05/20	0	0.00	3	70.17	70.60	-3	3,343	-0.09%
2019/05/17	3	69.13	0	0.00	68.20	3	3,335	0.09%
2019/05/16	1	71.80	1	72.70	71.50	0	3,301	0.00%
2019/05/15	1	71.70	1	72.20	71.50	0	3,341	0.00%
2019/05/13	2	71.70	3	72.30	72.70	-1	3,365	-0.03%
2019/05/10	1	74.30	3	73.97	73.10	-2	3,458	-0.06%
2019/05/09	11	75.21	7	76.83	72.50	4	3,446	0.12%
2019/05/08	9	80.83	1	80.60	80.00	8	3,298	0.24%
2019/05/07	0	0.00	3	85.23	86.10	-3	3,241	-0.09%
2019/05/06	2	83.20	2	83.70	83.00	0	3,320	0.00%
2019/05/03	1	84.10	1	84.70	84.20	0	3,354	0.00%
2019/05/02	2	83.55	1	83.90	84.30	1	3,377	0.03%
2019/04/30	2	82.15	2	82.75	83.60	0	3,416	0.00%
2019/04/29	5	83.90	0	0.00	83.20	5	3,497	0.14%
2019/04/26	1	85.10	1	85.70	85.10	0	3,680	0.00%
2019/04/25	3	86.07	1	85.20	85.10	2	3,700	0.05%
2019/04/23	1	86.80	0	0.00	87.00	1	3,698	0.03%
2019/04/22	0	87.20	0	0.00	87.20	0	3,683	0.00%
2019/04/11	1	94.50	1	95.20	94.50	0	3,803	0.00%
2019/04/03	0	0.00	1	95.50	95.00	-1	3,688	-0.03%
2019/04/02	1	94.40	6	94.45	94.70	-5	3,655	-0.14%
2019/04/01	1	91.20	0	0.00	92.40	1	3,616	0.03%
2019/03/29	6	88.60	0	0.00	88.50	6	3,611	0.17%
2019/03/27	0	0.00	1	89.20	89.10	-1	3,686	-0.03%
2019/03/22	0	89.00	0	0.00	89.00	0	3,944	0.00%
2019/03/21	1	89.40	0	0.00	90.20	1	3,958	0.03%
2019/03/20	1	90.40	0	0.00	90.60	1	4,013	0.02%
2019/03/19	1	89.80	3	90.47	90.20	-2	4,030	-0.05%
2019/03/15	0	0.00	1	87.40	87.10	-1	4,034	-0.02%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/13	1	87.90	2	87.90	88.00	-1	4,106	-0.02%
2019/03/12	1	87.10	1	88.00	86.30	0	4,145	0.00%
2019/03/11	0	0.00	1	86.10	87.00	-1	4,296	-0.02%
2019/03/08	3	85.03	0	0.00	84.80	3	4,352	0.07%
2019/03/07	2	86.60	4	87.78	85.60	-2	4,396	-0.05%
2019/03/04	0.2	89.50	0	0.00	89.70	0.2	4,508	0.00%
2019/02/27	3	88.50	1	88.00	89.40	2	4,636	0.04%
2019/02/26	1	87.40	1	89.10	86.20	0	4,519	0.00%
2019/02/25	1	87.20	1	87.60	87.90	0	4,411	0.00%
2019/02/22	0	0.00	1	87.90	87.20	-1	4,388	-0.02%
2019/02/21	4	87.30	0	0.00	86.80	4	4,351	0.09%
2019/02/15	1	90.20	2	89.40	90.50	-1	4,227	-0.02%
2019/02/14	2	91.40	3	89.90	90.60	-1	4,241	-0.02%
2019/02/13	2	89.05	0	0.00	88.10	2	4,182	0.05%
2019/02/12	1	90.50	1	90.70	90.50	0	4,148	0.00%
2019/02/11	5	92.12	14	89.16	93.70	-9	4,140	-0.22%
2019/01/30	1	86.30	0	0.00	85.30	1	4,064	0.02%
2019/01/29	1	86.20	1	85.50	85.30	0	4,034	0.00%
2019/01/28	6	84.92	3	85.43	85.00	3	4,018	0.07%
2019/01/25	2	84.15	4	84.93	85.00	-2	4,015	-0.05%
2019/01/24	2	82.50	1	82.60	82.00	1	4,066	0.02%
2019/01/23	1	82.00	0	0.00	81.20	1	4,083	0.02%
2019/01/22	1	83.20	3	82.10	82.10	-2	4,063	-0.05%
2019/01/21	2	81.10	3.4	81.92	83.00	-1.4	4,016	-0.04%
2019/01/18	3	79.90	11	80.81	81.50	-8	3,920	-0.20%
2019/01/17	2	77.85	5	78.44	77.00	-3	3,767	-0.08%
2019/01/16	5	78.72	1	78.90	78.30	4	3,784	0.11%
2019/01/15	1	77.20	2	76.60	77.20	-1	3,784	-0.03%
2019/01/14	0	0.00	1.1	74.78	74.80	-1.1	3,804	-0.03%
2019/01/11	3	76.03	1	76.70	75.90	2	3,877	0.05%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/09	0	0.00	3	74.60	75.00	-3	3,905	-0.08%
2019/01/08	3	73.30	3	73.80	73.20	0	3,938	0.00%
2019/01/07	1	75.10	2	75.10	74.80	-1	3,989	-0.03%
2019/01/04	0.3	75.60	0	0.00	76.00	0.3	3,999	0.01%
2019/01/02	1	76.30	0	0.00	75.80	1	3,981	0.03%
2018/12/28	3	75.47	5	75.02	75.20	-2	3,985	-0.05%
2018/12/27	2	73.80	3	73.80	73.80	-1	3,981	-0.03%
2018/12/26	2	72.75	1	72.80	71.60	1	3,968	0.03%
2018/12/25	0	0.00	2	73.80	73.70	-2	3,956	-0.05%
2018/12/24	1	73.20	2	73.05	74.90	-1	3,957	-0.03%
2018/12/22	0	0.00	10	72.90	73.00	-10	3,941	-0.25%
2018/12/21	2	77.95	0	0.00	77.50	2	3,880	0.05%
2018/12/20	1	77.80	1.4	78.54	79.70	-0.4	3,852	-0.01%
2018/12/19	6	80.50	5	81.16	78.80	1	3,818	0.03%
2018/12/17	1	76.80	1	77.30	76.60	0	3,636	0.00%
2018/12/14	0	0.00	1	76.90	77.00	-1	3,676	-0.03%
2018/12/13	2	76.10	3	77.03	76.60	-1	3,722	-0.03%
2018/12/12	1	76.10	1	75.40	76.00	0	3,709	0.00%
2018/12/11	2	75.40	1.1	76.36	76.40	0.9	3,696	0.02%
2018/12/06	0	0.00	3	73.60	74.50	-3	3,844	-0.08%
2018/12/05	2	75.40	1	77.70	75.60	1	3,862	0.03%
2018/12/04	2	76.50	1	76.30	75.90	1	3,877	0.03%
2018/12/03	2	72.70	5	72.94	73.00	-3	3,767	-0.08%
2018/11/30	3	70.80	2.7	71.53	70.60	0.3	3,784	0.01%
2018/11/29	2	70.00	2	70.25	70.30	0	3,777	0.00%
2018/11/28	1	70.10	1	70.90	69.50	0	3,779	0.00%
2018/11/27	3.5	69.14	3	69.10	69.10	0.5	3,781	0.01%
2018/11/26	4	68.45	8	68.49	69.50	-4	3,755	-0.11%
2018/11/22	5	63.60	1	64.90	63.60	4	3,951	0.10%
2018/11/21	1	64.60	0	0.00	64.80	1	4,083	0.02%
2018/11/20	0	0.00	1	66.50	65.60	-1	4,215	-0.02%
2018/11/19	0.5	66.00	2	66.90	66.30	-1.5	4,256	-0.04%
2018/11/14	1	65.00	1	65.70	65.80	0	4,462	0.00%
2018/11/13	1	62.90	4	64.78	66.00	-3	4,568	-0.07%
2018/11/12	1	63.70	0	0.00	63.90	1	4,701	0.02%
2018/11/09	2	63.80	0	0.00	64.60	2	4,716	0.04%
2018/11/08	2	64.75	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	1	65.80	65.90	-1	4,705	-0.02%
2018/11/02	4	62.20	5	63.10	62.90	-1	4,722	-0.02%
2018/11/01	4	60.33	4	62.20	63.20	0	4,669	0.00%
2018/10/31	0	0.00	2	55.65	57.50	-2	4,543	-0.04%
2018/10/26	2	53.30	0	0.00	52.60	2	4,622	0.04%
2018/10/25	13	52.54	5	51.40	52.20	8	4,677	0.17%
2018/10/24	0	0.00	12	53.65	54.50	-12	4,724	-0.25%
2018/10/23	3	53.20	0.4	51.80	51.70	2.6	4,808	0.05%
2018/10/22	4	51.80	0	0.00	52.30	4	4,849	0.08%
2018/10/09	6	43.71	0	0.00	43.25	6	4,831	0.12%
2018/10/08	3	44.93	0	0.00	44.75	3	4,845	0.06%
2018/10/05	4	45.71	1	45.10	45.20	3	4,880	0.06%
2018/10/04	4	47.64	2	48.08	47.45	2	4,918	0.04%
2018/10/03	5	47.94	3	47.48	47.15	2	4,885	0.04%
2018/10/02	3	49.95	0	0.00	49.65	3	4,870	0.06%
2018/09/28	0	0.00	1	50.90	50.90	-1	5,034	-0.02%
2018/09/27	2	50.00	0	0.00	50.10	2	5,245	0.04%
2018/09/20	1	50.40	2	51.00	51.10	-1	5,846	-0.02%
2018/09/19	5	51.40	2	52.40	50.80	3	6,229	0.05%
2018/09/18	2	51.45	0	0.00	51.50	2	6,565	0.03%
2018/09/14	0	0.00	1	51.90	51.70	-1	7,661	-0.01%
2018/09/13	4	50.95	0	0.00	51.10	4	7,836	0.05%
2018/09/12	2	50.60	2	51.10	51.60	0	7,841	0.00%
2018/09/11	6	50.37	1	51.10	51.10	5	7,793	0.06%
2018/09/10	3	51.07	0	0.00	49.90	3	7,753	0.04%
2018/09/07	2	52.75	1	51.90	51.90	1	7,715	0.01%
2018/09/06	1	52.90	5	53.20	53.30	-4	7,704	-0.05%
2018/09/05	4	53.00	3	52.97	52.80	1	7,711	0.01%
2018/09/04	3	52.90	0	0.00	52.60	3	7,693	0.04%
2018/09/03	10	52.04	0	0.00	51.20	10	7,713	0.13%
2018/08/31	8	54.41	30	54.44	54.30	-22	7,627	-0.29%
2018/08/30	0	0.00	5	54.04	54.40	-5	7,591	-0.07%
2018/08/29	5	53.22	1	53.90	53.30	4	7,554	0.05%
2018/08/28	2	53.55	1	54.00	53.50	1	7,593	0.01%
2018/08/24	1	52.10	0	0.00	52.00	1	7,621	0.01%
2018/08/23	1	52.40	2	52.55	52.40	-1	7,835	-0.01%
2018/08/22	4	52.28	2	52.35	52.20	2	7,831	0.03%
2018/08/21	2	52.10	3	52.30	52.40	-1	7,781	-0.01%
2018/08/20	27	52.19	24	51.71	52.40	3	7,728	0.04%
2018/08/17	13	50.13	4	50.60	51.10	9	7,553	0.12%
2018/08/16	7	49.91	26	50.97	49.65	-19	7,459	-0.25%
2018/08/14	10	50.20	0	0.00	50.30	10	7,343	0.14%
2018/08/13	3	49.58	3	49.97	50.10	0	7,308	0.00%
2018/08/10	4	49.90	0	0.00	49.60	4	7,223	0.06%
2018/08/09	0	0.00	19	49.89	50.30	-19	7,158	-0.27%
2018/08/08	2	48.85	32	49.10	49.30	-30	7,055	-0.43%
2018/08/07	9	47.56	2	47.80	47.80	7	6,923	0.10%
2018/08/06	9	48.17	4	48.55	48.20	5	6,974	0.07%
2018/08/03	0	0.00	6	48.03	48.10	-6	6,946	-0.09%
2018/08/02	11	47.59	0	0.00	47.35	11	6,961	0.16%
2018/08/01	17	47.81	1	48.55	47.80	16	6,963	0.23%
2018/07/31	1	47.60	5	48.16	48.35	-4	6,916	-0.06%
2018/07/30	49	47.95	41	47.68	47.65	8	6,936	0.12%
2018/07/27	1	47.55	16	47.76	48.00	-15	6,999	-0.21%
2018/07/26	13	47.28	0	0.00	47.00	13	6,988	0.19%
2018/07/25	3	48.15	0	0.00	48.00	3	6,902	0.04%
2018/07/24	3	47.93	3	48.25	48.20	0	6,867	0.00%
2018/07/23	2	48.28	4	48.26	48.25	-2	6,846	-0.03%
2018/07/20	3	49.97	0	0.00	50.10	3	6,789	0.04%
2018/07/19	8	49.83	0	0.00	49.60	8	6,747	0.12%
2018/07/18	1	51.10	0	0.00	50.90	1	6,648	0.02%
2018/07/17	0	0.00	7	51.64	51.70	-7	6,570	-0.11%
2018/07/16	4	51.93	0	0.00	51.40	4	6,563	0.06%
2018/07/13	2	51.60	0	0.00	51.80	2	6,544	0.03%
2018/07/12	0	0.00	2	50.65	51.10	-2	6,706	-0.03%
2018/07/11	3	49.45	4	50.00	49.75	-1	6,629	-0.02%
2018/07/10	0	0.00	3	50.47	50.60	-3	6,610	-0.05%
2018/07/09	5	49.69	1	50.00	49.45	4	6,528	0.06%
2018/07/06	2	48.25	19	49.63	49.90	-17	6,484	-0.26%
2018/07/05	10	50.70	8	51.18	49.00	2	6,346	0.03%
2018/07/04	11	51.79	7	51.80	52.50	4	6,119	0.07%
2018/07/03	0	0.00	9	50.39	50.30	-9	5,995	-0.15%
2018/07/02	6	51.38	0	0.00	50.90	6	5,884	0.10%
2018/06/29	5	52.16	24	53.64	52.10	-19	5,758	-0.33%
2018/06/28	11	53.04	12	52.96	52.80	-1	5,485	-0.02%
2018/06/27	28	53.26	3	52.40	51.10	25	5,088	0.49%
2018/06/26	36	51.33	22	51.99	52.10	14	4,739	0.30%
2018/06/25	7	52.36	31	52.10	53.00	-24	4,324	-0.55%
2018/06/22	3	48.95	3	48.98	48.60	0	3,655	0.00%
2018/06/21	0	0.00	4	47.75	47.75	-4	3,469	-0.12%
2018/06/20	4	46.90	2	47.18	46.90	2	3,466	0.06%
2018/06/19	1	47.60	0	0.00	47.35	1	3,587	0.03%
2018/06/15	1	47.75	12	48.12	48.10	-11	3,622	-0.30%
2018/06/14	5	47.76	8	47.73	47.50	-3	3,606	-0.08%
2018/06/13	6	49.09	0	0.00	48.25	6	3,591	0.17%
2018/06/12	0	0.00	1	48.40	48.85	-1	3,565	-0.03%
2018/06/11	1	49.45	1	49.40	48.65	0	3,518	0.00%
2018/06/08	0	0.00	1	48.45	48.50	-1	3,456	-0.03%
2018/06/06	1	48.85	0	0.00	48.65	1	3,392	0.03%
2018/06/05	1	48.55	0	0.00	48.30	1	3,385	0.03%
2018/06/04	1	48.65	1	49.30	49.30	0	3,303	0.00%
2018/06/01	1	47.65	1	48.05	47.75	0	3,187	0.00%
2018/05/31	3	48.63	1	49.50	48.50	2	3,125	0.06%
2018/05/28	0	0.00	20	47.45	46.85	-20	2,832	-0.71%
2018/05/25	0	0.00	1	46.50	47.35	-1	2,776	-0.04%
2018/05/24	4	46.23	3	46.52	46.60	1	2,815	0.04%
2018/05/23	20	45.99	0	0.00	46.00	20	2,868	0.70%
2018/05/22	0	0.00	4	46.09	46.00	-4	2,859	-0.14%
2018/05/21	3	45.40	1	45.80	45.40	2	2,855	0.07%
2018/05/18	11	45.40	10	45.71	45.70	1	2,869	0.03%
2018/05/14	0	0.00	5	46.40	46.45	-5	3,106	-0.16%
2018/05/10	3	45.40	3	45.50	45.40	0	3,240	0.00%
2018/05/09	3	45.55	4	45.49	45.60	-1	3,230	-0.03%
2018/05/08	3	44.63	0	0.00	44.50	3	3,197	0.09%
2018/05/04	0	45.70	15	45.04	45.70	-15	3,206	-0.47%
2018/05/03	0	0.00	13	44.04	43.70	-13	3,146	-0.41%
2018/05/02	6	43.09	0	0.00	43.50	6	3,145	0.19%
2018/04/27	15	43.12	0	0.00	43.15	15	3,205	0.47%
2018/04/25	5	43.03	11	43.08	42.80	-6	3,297	-0.18%
2018/04/23	1	45.20	2	45.30	44.90	-1	3,256	-0.03%
2018/04/20	0	0.00	1	45.50	45.50	-1	3,278	-0.03%
2018/04/19	3	45.77	2	45.78	45.60	1	3,291	0.03%
2018/04/18	12	45.96	13	45.98	45.50	-1	3,248	-0.03%
2018/04/17	5	43.20	0	0.00	43.05	5	3,098	0.16%
2018/04/12	2	43.70	0	0.00	43.65	2	3,246	0.06%
2018/04/09	1	44.00	11	44.10	44.10	-10	3,337	-0.30%
2018/04/03	2	44.18	0	0.00	44.10	2	3,367	0.06%
2018/03/31	1	43.85	1	44.35	44.25	0	3,366	0.00%
2018/03/29	3	44.55	3	44.45	44.25	0	3,415	0.00%
2018/03/26	1	44.30	1	44.25	44.30	0	3,383	0.00%
2018/03/23	2	43.90	1	44.35	43.95	1	3,384	0.03%
2018/03/22	0	0.00	1	46.30	45.10	-1	3,472	-0.03%
2018/03/21	0	0.00	9	45.13	45.90	-9	3,401	-0.26%
2018/03/20	4	44.71	0	0.00	44.80	4	3,365	0.12%
2018/03/19	7	45.61	1	45.90	45.40	6	3,376	0.18%
2018/03/16	1	45.00	0	0.00	45.00	1	3,378	0.03%
2018/03/14	2	45.38	16	45.75	45.75	-14	3,512	-0.40%
2018/03/13	1	45.35	2	45.40	45.45	-1	3,560	-0.03%
2018/03/12	1	45.10	1	45.00	45.15	0	3,627	0.00%
2018/03/09	6	45.14	8	45.33	45.00	-2	3,701	-0.05%
2018/03/08	0	0.00	1	44.55	44.75	-1	3,716	-0.03%
2018/03/07	0	0.00	20	44.23	44.20	-20	3,769	-0.53%
2018/03/06	15	43.85	1	43.95	44.05	14	3,921	0.36%
2018/03/05	6	43.58	0	0.00	43.20	6	4,022	0.15%
2018/03/02	7	44.04	0	0.00	43.90	7	4,145	0.17%
2018/03/01	6	44.69	0	0.00	44.65	6	4,227	0.14%
2018/02/27	7	45.21	1	45.80	45.30	6	4,340	0.14%
2018/02/26	5	45.04	2	46.50	45.45	3	4,371	0.07%
2018/02/23	3	45.15	10	45.31	45.80	-7	4,356	-0.16%
2018/02/22	1	44.15	0	0.00	44.10	1	4,505	0.02%
2018/02/21	5	43.97	17	44.23	44.70	-12	4,575	-0.26%
2018/02/12	12	43.39	0	0.00	43.35	12	4,682	0.26%
2018/02/08	1	43.65	8	44.26	44.50	-7	5,490	-0.13%
2018/02/07	6	43.93	1	44.20	43.00	5	5,511	0.09%
2018/02/06	11	43.74	2	43.80	42.70	9	5,539	0.16%
2018/02/05	2	45.23	2	45.80	46.10	0	5,546	0.00%
2018/02/02	2	47.63	11	46.50	48.00	-9	5,564	-0.16%
2018/02/01	0	0.00	7	46.62	46.25	-7	5,674	-0.12%
2018/01/31	6	46.07	4	46.49	46.20	2	5,805	0.03%
2018/01/30	13	47.00	23	46.87	46.90	-10	6,055	-0.17%
2018/01/29	0	0.00	6	46.55	46.55	-6	6,188	-0.10%
2018/01/26	0	0.00	1	46.45	46.15	-1	6,555	-0.02%
2018/01/25	3	45.82	2	46.40	45.80	1	7,299	0.01%
2018/01/24	1	45.70	0	0.00	45.85	1	7,389	0.01%
2018/01/23	3	46.15	4	46.95	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	10	45.99	46.70	-10	7,568	-0.13%
2018/01/19	4	45.21	0	0.00	45.20	4	7,571	0.05%
2018/01/17	3	45.53	1	45.85	45.50	2	7,798	0.03%
2018/01/16	1	45.65	4	45.59	45.65	-3	7,860	-0.04%
2018/01/15	6	44.71	3	45.33	45.30	3	7,867	0.04%
2018/01/12	5	44.45	0	0.00	44.50	5	7,863	0.06%
2018/01/11	18	44.55	1	44.80	43.90	17	7,854	0.22%
2018/01/10	2	45.13	2	45.50	45.05	0	7,804	0.00%
2018/01/09	0	0.00	2	45.48	45.55	-2	7,927	-0.03%
2018/01/08	4	45.13	0	0.00	44.75	4	7,985	0.05%
2018/01/05	7	45.87	1	46.30	45.90	6	7,960	0.08%
2018/01/04	0	0.00	5	45.85	45.60	-5	7,947	-0.06%
2018/01/02	0	0.00	9	45.26	45.25	-9	7,935	-0.11%