義隆 (2458)-國票-和平券商分點個股進出

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
2,958張
產業
上市半導體類股
1169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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/18	0	0.00	0	160.00	161.50	0	2,718	0.00%
2024/04/17	0	160.50	1	164.00	162.00	-1	2,714	-0.04%
2024/04/16	1	161.00	1	157.04	159.50	0	2,664	0.00%
2024/04/15	0	162.50	0	0.00	162.00	0	2,637	0.00%
2024/04/11	1	157.00	0.1	156.50	158.50	1	2,556	0.04%
2024/04/10	0	159.00	1	159.00	158.50	-1	2,554	-0.04%
2024/04/09	1	157.04	3	157.50	157.00	-2	2,563	-0.08%
2024/04/08	2	160.01	0	0.00	159.50	2	2,562	0.08%
2024/04/03	0	0.00	1	156.00	156.50	-1	2,539	-0.04%
2024/04/02	1	157.51	0	0.00	156.00	1	2,542	0.04%
2024/04/01	2	159.50	0	0.00	161.00	2	2,519	0.08%
2024/03/29	3	158.50	0	161.50	157.00	3	2,503	0.12%
2024/03/28	2	160.76	0	163.00	160.50	2	2,521	0.08%
2024/03/27	1	164.02	0	164.50	164.50	1	2,516	0.04%
2024/03/25	0	0.00	0	169.50	169.00	0	2,628	0.00%
2024/03/22	0	166.25	1	169.00	169.00	-1	2,651	-0.04%
2024/03/21	0	0.00	2	168.27	167.00	-2	2,660	-0.08%
2024/03/19	0	166.75	0	0.00	165.00	0	2,641	0.00%
2024/03/18	0	165.00	0	0.00	166.50	0	2,661	0.00%
2024/03/15	0	0.00	0	162.50	163.50	0	2,675	0.00%
2024/03/14	0	0.00	0	163.00	162.50	0	2,681	0.00%
2024/03/13	0	165.00	0	0.00	163.50	0	2,763	0.00%
2024/03/12	1	165.00	1	165.00	163.50	0	2,795	0.00%
2024/03/11	1	160.54	0	0.00	160.00	1	2,807	0.04%
2024/03/07	0	0.00	0	168.00	165.50	0	2,802	0.00%
2024/03/06	0	0.00	0	166.67	166.50	0	2,796	0.00%
2024/03/05	0	169.50	0	167.50	167.00	0	2,826	0.00%
2024/03/04	0	169.50	1.1	170.48	167.50	-1	2,861	-0.04%
2024/03/01	1	165.99	0	0.00	165.50	1	2,850	0.04%
2024/02/29	0	166.50	0	0.00	166.00	0	2,872	0.00%
2024/02/27	0	0.00	2	168.76	169.00	-2	2,856	-0.07%
2024/02/26	1	169.50	1	171.00	170.00	0	2,857	0.00%
2024/02/23	1	163.02	1	162.50	164.00	0	2,794	0.00%
2024/02/22	1	166.95	4	166.63	167.50	-3	2,686	-0.11%
2024/02/21	0	165.86	3	164.83	167.50	-3	2,636	-0.11%
2024/02/20	11	161.50	9	162.83	161.00	2	2,542	0.08%
2024/02/19	6	161.91	19	161.74	163.50	-13	2,543	-0.51%
2024/02/16	1	153.00	0	0.00	153.00	1	2,480	0.04%
2024/02/15	2	147.01	2	147.50	148.50	0	2,491	0.00%
2024/02/05	4	148.63	0	149.00	148.00	4	2,481	0.16%
2024/02/02	1	149.50	1	150.00	150.50	0	2,498	0.00%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/31	1	148.01	2	149.00	150.00	-1	2,557	-0.04%
2024/01/30	1	147.50	1	148.50	148.50	0	2,630	0.00%
2024/01/29	1	148.50	0.4	149.02	149.00	0.6	2,710	0.02%
2024/01/26	0	153.00	2.6	151.00	151.00	-2.6	2,954	-0.09%
2024/01/25	2	152.50	0	0.00	152.50	2	3,015	0.07%
2024/01/23	0	0.00	0	149.50	150.50	0	3,054	0.00%
2024/01/22	1	149.50	1	150.50	151.00	0	3,102	0.00%
2024/01/18	0	0.00	0	148.50	152.00	0	3,159	0.00%
2024/01/17	1	154.00	0	154.50	154.50	1	3,271	0.03%
2024/01/16	1	154.50	0	154.00	154.00	1	3,375	0.03%
2024/01/15	0	0.00	0	156.50	156.50	0	3,407	0.00%
2024/01/11	4	159.14	0	158.00	157.00	4	3,519	0.11%
2024/01/10	0	0.00	1	159.50	160.00	-1	3,575	-0.03%
2024/01/08	2	154.51	0	0.00	153.50	2	3,600	0.06%
2024/01/05	0	154.50	0	0.00	155.50	0	3,621	0.00%
2024/01/04	1	157.50	0	157.50	156.50	1	3,654	0.03%
2024/01/03	0	157.90	0	0.00	158.00	0	3,678	0.00%
2024/01/02	3	160.33	1.1	160.95	159.50	1.9	3,672	0.05%
2023/12/29	0	0.00	0	160.50	162.50	0	3,724	0.00%
2023/12/28	0	0.00	0	161.00	160.50	0	3,759	0.00%
2023/12/27	1	161.50	1	162.50	164.00	0	3,792	0.00%
2023/12/26	2	162.50	0	0.00	162.00	2	3,784	0.05%
2023/12/25	2	163.25	1	164.49	162.50	1	3,781	0.03%
2023/12/22	0	0.00	1	163.50	163.50	-1	3,771	-0.03%
2023/12/21	0	162.50	2	162.50	163.00	-2	3,732	-0.05%
2023/12/20	1	159.51	1	160.50	160.00	0	3,657	0.00%
2023/12/19	0	158.00	0	0.00	159.00	0	3,615	0.00%
2023/12/18	0	0.00	0	153.00	157.00	0	3,606	0.00%
2023/12/15	1	153.05	1	153.00	154.00	0	3,614	0.00%
2023/12/14	1	159.00	2	157.25	157.50	-1	3,613	-0.03%
2023/12/13	0	0.00	1	157.51	158.00	-1	3,619	-0.03%
2023/12/11	1	158.50	3.1	157.31	157.00	-2.1	3,711	-0.06%
2023/12/08	5	156.70	2	158.00	157.50	3	3,758	0.08%
2023/12/07	0	152.00	0	0.00	153.50	0	3,744	0.00%
2023/12/06	0	0.00	0	151.50	151.50	0	3,796	0.00%
2023/11/30	1	151.00	0	152.50	151.50	1	4,113	0.02%
2023/11/29	0	0.00	2.5	152.90	153.00	-2.5	4,237	-0.06%
2023/11/27	0	0.00	0	152.00	146.00	0	4,197	0.00%
2023/11/24	0	150.50	4	150.25	151.00	-4	4,185	-0.10%
2023/11/22	0	0.00	0	146.50	147.50	0	4,123	0.00%
2023/11/20	0	0.00	0	145.00	144.00	0	4,136	0.00%
2023/11/17	1	144.51	3	144.83	146.50	-2	4,116	-0.05%
2023/11/16	7	142.65	0	0.00	142.50	7	4,079	0.17%
2023/11/15	1	148.50	1	148.00	147.50	0	4,029	0.00%
2023/11/14	0	143.50	0	0.00	146.00	0	4,001	0.00%
2023/11/10	0	0.00	0	139.00	141.50	0	3,972	0.00%
2023/11/07	40	143.75	3	143.50	145.00	37	4,036	0.92%
2023/11/06	3	138.49	4	139.13	140.00	-1	4,005	-0.02%
2023/11/03	4	138.01	0	0.00	135.50	4	3,978	0.10%
2023/11/02	1	149.00	2	148.50	149.50	-1	3,770	-0.03%
2023/11/01	2	144.50	2	143.50	144.00	0	3,806	0.00%
2023/10/31	0	0.00	0.1	146.50	144.00	-0.1	4,054	0.00%
2023/10/30	0	0.00	0	145.50	146.50	0	4,038	0.00%
2023/10/25	1	145.00	1	148.94	144.50	0	4,033	0.00%
2023/10/24	0	0.00	1	144.00	144.00	-1	3,899	-0.03%
2023/10/20	0	138.00	0	0.00	142.50	0	3,867	0.00%
2023/10/19	0.1	138.50	1	136.50	138.50	-1	3,886	-0.02%
2023/10/18	0.1	140.50	1	141.00	141.50	-1	3,910	-0.02%
2023/10/17	1	140.00	0	0.00	140.00	1	3,893	0.03%
2023/10/13	0	136.50	0	0.00	139.00	0	4,006	0.00%
2023/10/11	1	139.49	1	137.50	137.00	0	3,986	0.00%
2023/10/05	0	0.00	2	140.00	141.50	-2	3,945	-0.05%
2023/10/04	0	135.50	0	0.00	138.00	0	3,881	0.00%
2023/10/03	0	138.00	1	137.50	138.00	-1	3,843	-0.03%
2023/10/02	3	135.17	0	135.50	134.50	3	3,812	0.08%
2023/09/27	0	0.00	2	133.00	134.00	-2	3,823	-0.05%
2023/09/26	0	135.00	0	0.00	135.00	0	3,832	0.00%
2023/09/25	0	137.50	0	0.00	136.50	0	3,826	0.00%
2023/09/22	0	138.50	0	0.00	137.00	0	3,811	0.00%
2023/09/21	2	135.75	0	136.50	136.00	2	3,805	0.05%
2023/09/20	2	139.75	2	140.25	138.00	0	3,771	0.00%
2023/09/19	1	140.52	2	140.51	141.00	-1	3,738	-0.03%
2023/09/18	0	0.00	1	142.00	142.00	-1	3,712	-0.03%
2023/09/15	0	144.00	1	146.00	144.50	-1	3,678	-0.03%
2023/09/14	1	143.00	2	142.50	143.00	-1	3,591	-0.03%
2023/09/13	1	139.58	0	0.00	143.50	1	3,542	0.03%
2023/09/12	1	138.00	5	138.50	140.50	-4	3,494	-0.11%
2023/09/11	7	135.29	4	136.00	138.00	3	3,420	0.09%
2023/09/08	1	135.50	0	0.00	135.50	1	3,340	0.03%
2023/09/06	1	131.50	0	0.00	133.00	1	3,289	0.03%
2023/09/05	5	131.40	4	134.74	134.00	1	3,287	0.03%
2023/09/04	3	127.83	0.5	123.50	128.50	2.5	3,087	0.08%
2023/08/30	0	118.00	1	118.50	119.00	-1	2,917	-0.03%
2023/08/28	1	113.00	0	0.00	113.00	1	2,890	0.03%
2023/08/24	1	117.96	0	0.00	116.00	1	2,926	0.03%
2023/08/18	0.1	116.00	0	0.00	113.50	0.1	3,110	0.00%
2023/08/17	1	116.00	0	0.00	116.50	1	3,087	0.03%
2023/08/16	0	0.00	2	117.00	117.00	-2	3,077	-0.06%
2023/08/11	0	0.00	3	120.00	121.00	-3	2,996	-0.10%
2023/08/10	0	0.00	3	118.17	118.00	-3	2,943	-0.10%
2023/08/09	0	120.00	4	119.00	121.00	-4	2,884	-0.14%
2023/08/08	1	118.01	1	119.00	118.00	0	2,835	0.00%
2023/08/07	7	119.93	3	117.67	117.00	4	2,783	0.14%
2023/08/04	1	121.98	2	122.01	122.50	-1	2,654	-0.04%
2023/08/02	2	115.50	0	0.00	114.00	2	2,391	0.08%
2023/08/01	0	115.50	0	0.00	115.00	0	2,389	0.00%
2023/07/31	2.5	116.60	0	0.00	116.50	2.5	2,402	0.10%
2023/07/28	0	0.00	0	112.50	112.50	0	2,288	0.00%
2023/07/27	0	115.50	0	0.00	114.50	0	2,251	0.00%
2023/07/26	0	0.00	1	112.50	112.50	-1	2,237	-0.04%
2023/07/25	5	114.50	0	0.00	115.00	5	2,198	0.23%
2023/07/24	0	118.50	0	0.00	118.00	0	2,104	0.00%
2023/07/21	2	116.00	0	0.00	115.50	2	2,018	0.10%
2023/07/19	0	0.00	7	117.50	118.50	-7	1,900	-0.37%
2023/07/18	1	113.00	2	114.00	113.00	-1	1,770	-0.06%
2023/07/17	0	0.00	1	108.50	109.50	-1	1,741	-0.06%
2023/07/14	1	113.00	2	110.50	110.50	-1	1,729	-0.06%
2023/07/10	0	0.00	1	106.51	104.00	-1	1,661	-0.06%
2023/07/05	0	0.00	0	107.50	106.00	0	1,627	0.00%
2023/07/04	1	106.00	0	0.00	106.00	1	1,615	0.06%
2023/06/27	2	99.90	0	0.00	99.40	2	1,608	0.12%
2023/06/14	0	0.00	1	105.00	105.00	-1	1,536	-0.07%
2023/06/13	1	106.00	0	0.00	107.00	1	1,527	0.07%
2023/06/12	10	104.00	1	104.00	103.50	9	1,480	0.61%
2023/06/09	1	106.50	1	109.00	104.00	0	1,475	0.00%
2023/06/08	0	0.00	33	104.50	105.00	-33	1,422	-2.32%
2023/06/05	1	104.00	0	0.00	105.00	1	1,419	0.07%
2023/05/31	1	102.00	1	102.50	102.00	0	1,405	0.00%
2023/05/30	1	102.00	1	101.50	102.00	0	1,374	0.00%
2023/05/25	1	104.50	0	0.00	104.00	1	1,457	0.07%
2023/05/24	2	104.00	2	103.75	104.50	0	1,433	0.00%
2023/05/18	1	98.99	5	98.80	98.60	-4	1,399	-0.28%
2023/05/16	5	97.70	1	97.80	97.10	4	1,409	0.28%
2023/05/10	1	92.60	1	92.70	92.50	0	1,435	0.00%
2023/04/24	1	95.10	0	0.00	95.20	1	1,671	0.06%
2023/04/20	1	98.80	0	0.00	98.50	1	1,693	0.06%
2023/03/27	0	0.00	1	104.00	103.50	-1	1,869	-0.05%
2023/03/02	2	104.75	0	0.00	104.00	2	1,951	0.10%
2023/02/23	1	111.00	3	111.50	111.00	-2	1,910	-0.10%
2023/02/16	1	104.00	0	0.00	104.50	1	1,909	0.05%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	0	0.00	1	102.50	103.50	-1	1,939	-0.05%
2023/02/13	0	0.00	5	104.50	104.50	-5	1,960	-0.26%
2023/02/10	1	105.00	1	106.00	106.00	0	2,005	0.00%
2023/02/09	0	0.00	0	104.50	105.00	0	2,142	0.00%
2023/02/07	0	0.00	3	104.33	105.00	-3	2,324	-0.13%
2023/02/06	0	0.00	2	104.00	103.50	-2	2,324	-0.09%
2023/02/03	2	108.50	1	109.00	107.50	1	2,294	0.04%
2023/02/02	6.1	102.57	4	106.75	108.00	2.1	2,249	0.09%
2023/02/01	1	100.00	0	0.00	102.00	1	2,157	0.05%
2023/01/31	1	96.30	0	0.00	96.90	1	2,146	0.05%
2023/01/30	0	0.00	1	94.40	94.30	-1	2,128	-0.05%
2023/01/16	0	0.00	1	91.70	91.00	-1	2,168	-0.05%
2023/01/13	1	91.30	0	0.00	90.70	1	2,183	0.05%
2023/01/10	3	95.10	4	94.80	95.50	-1	2,210	-0.05%
2023/01/06	1	93.60	2	94.10	94.40	-1	2,163	-0.05%
2022/12/30	0	0.00	15	86.90	86.00	-15	2,145	-0.70%
2022/12/28	0	0.00	1	84.40	83.50	-1	2,165	-0.05%
2022/12/26	1	85.90	0	0.00	86.00	1	2,167	0.05%
2022/12/20	0	0.00	0.3	86.00	85.90	-0.3	2,250	-0.01%
2022/12/19	0	0.00	1	89.10	90.40	-1	2,279	-0.04%
2022/12/15	1	91.70	0	0.00	91.00	1	2,360	0.04%
2022/12/05	1	91.70	2	91.95	92.10	-1	2,763	-0.04%
2022/12/02	2	92.15	0	0.00	92.00	2	2,782	0.07%
2022/11/30	0	0.00	1	90.00	89.70	-1	2,774	-0.04%
2022/11/24	0.2	89.60	1	89.10	89.70	-0.8	2,844	-0.03%
2022/11/21	1	86.50	0	0.00	86.40	1	2,864	0.03%
2022/11/18	0	0.00	1	89.20	88.60	-1	2,849	-0.04%
2022/11/16	8	89.39	0	0.00	89.00	8	2,815	0.28%
2022/11/15	0	0.00	0	87.50	89.00	0	2,776	0.00%
2022/11/14	0	0.00	1	87.80	87.80	-1	2,743	-0.04%
2022/11/11	0	0.00	3	87.20	87.10	-3	2,711	-0.11%
2022/11/09	1	86.00	2	85.90	86.50	-1	2,654	-0.04%
2022/11/08	2	86.30	2	84.55	84.60	0	2,621	0.00%
2022/11/07	3	84.50	2	78.50	86.10	1	2,577	0.04%
2022/11/04	9	76.61	4	77.70	79.50	5	2,435	0.21%
2022/11/03	2	82.30	0	0.00	83.00	2	2,235	0.09%
2022/11/02	0	0.00	2	82.90	82.90	-2	2,236	-0.09%
2022/10/28	11	80.21	10	81.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	82.60	81.70	-1	2,332	-0.04%
2022/10/26	2	79.60	0	0.00	79.30	2	2,303	0.09%
2022/10/24	1	80.90	1	82.70	80.10	0	2,282	0.00%
2022/10/21	1	81.40	1	82.80	80.90	0	2,253	0.00%
2022/10/20	2	81.20	0	0.00	81.90	2	2,242	0.09%
2022/10/19	1	82.30	0	0.00	82.30	1	2,241	0.04%
2022/10/18	1	83.60	0	0.00	82.60	1	2,214	0.05%
2022/10/14	0	0.00	1	79.60	81.10	-1	2,228	-0.04%
2022/10/13	0	0.00	2	77.60	76.40	-2	2,228	-0.09%
2022/10/12	10	77.30	10	77.63	77.30	0	2,222	0.00%
2022/10/11	1	79.60	0	0.00	79.60	1	2,226	0.04%
2022/10/07	2	84.85	0	0.00	84.20	2	2,203	0.09%
2022/10/03	0.1	83.50	0	0.00	84.20	0.1	2,162	0.00%
2022/09/29	0	0.00	2	82.55	84.10	-2	2,198	-0.09%
2022/09/28	2	81.76	0	0.00	80.60	2	2,233	0.09%
2022/09/23	2	88.70	2	89.50	86.80	0	2,247	0.00%
2022/09/20	1	88.90	0	0.00	88.30	1	2,043	0.05%
2022/09/16	1	87.60	0	0.00	87.50	1	1,872	0.05%
2022/09/12	1	90.50	0	0.00	91.80	1	1,738	0.06%
2022/09/07	0	89.00	0	0.00	88.80	0	1,728	0.00%
2022/09/05	1	90.50	0	0.00	91.20	1	1,700	0.06%
2022/09/02	0	0.00	1	93.80	94.00	-1	1,650	-0.06%
2022/08/30	11	97.28	0	0.00	97.00	11	1,590	0.69%
2022/08/29	0.1	98.20	0	0.00	98.00	0.1	1,572	0.01%
2022/08/26	0.1	101.50	0	0.00	100.00	0.1	1,540	0.00%
2022/08/24	1	99.30	0	0.00	99.10	1	1,535	0.07%
2022/08/19	0.1	104.50	0	0.00	104.00	0.1	1,511	0.00%
2022/08/12	0	0.00	1	103.50	103.00	-1	1,473	-0.07%
2022/08/11	0.1	100.00	0	0.00	99.20	0.1	1,460	0.01%
2022/08/10	2	99.10	2	98.60	97.80	0	1,452	0.00%
2022/08/09	0	0.00	1	99.80	99.70	-1	1,438	-0.07%
2022/08/05	6	98.97	9	100.43	101.50	-3	1,426	-0.21%
2022/08/04	1	101.00	10	98.50	100.50	-9	1,374	-0.65%
2022/08/03	6	102.08	3	102.50	102.50	3	1,346	0.22%
2022/08/02	0	108.25	0	0.00	107.50	0	1,347	0.00%
2022/07/28	0	0.00	0.1	108.00	107.50	-0.1	1,399	-0.01%
2022/07/25	0	111.00	0	0.00	112.00	0	1,378	0.00%
2022/07/20	0	0.00	15	112.00	110.50	-15	1,380	-1.09%
2022/07/19	15	108.50	0	0.00	109.00	15	1,388	1.08%
2022/07/08	1	107.50	1	108.00	107.00	0	1,411	0.00%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/07/05	0.1	125.00	0	0.00	124.50	0.1	1,307	0.00%
2022/07/01	0.1	139.35	0	0.00	134.00	0.1	1,252	0.00%
2022/06/20	0	0.00	1	136.50	136.50	-1	1,213	-0.08%
2022/06/14	0.1	142.79	0	0.00	143.50	0.1	1,182	0.01%
2022/05/31	1	148.50	1	148.50	149.00	0	1,446	0.00%
2022/05/25	0	0.00	28	144.00	143.50	-28	1,522	-1.84%
2022/05/24	0	0.00	1	143.50	142.50	-1	1,632	-0.06%
2022/05/18	1	145.50	0	0.00	145.50	1	1,912	0.05%
2022/05/16	0	142.50	0	0.00	142.00	0	1,968	0.00%
2022/05/09	1	143.00	0	0.00	142.00	1	2,036	0.05%
2022/05/06	0	0.00	0.1	147.86	146.50	-0.1	2,058	0.00%
2022/04/27	1	146.00	1	149.00	149.50	0	2,070	0.00%
2022/04/25	1	150.50	0	0.00	150.50	1	2,041	0.05%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	1	159.50	0	0.00	156.50	1	1,998	0.05%
2022/04/15	4	158.50	0	0.00	159.50	4	1,963	0.20%
2022/04/08	2	164.00	0	0.00	166.00	2	2,120	0.09%
2022/04/01	0	0.00	1	169.50	170.50	-1	2,117	-0.05%
2022/03/31	0	0.00	2	171.25	172.00	-2	2,114	-0.09%
2022/03/30	0	0.00	0.1	171.50	171.00	-0.1	2,120	0.00%
2022/03/28	0.1	172.00	0	0.00	172.00	0.1	2,165	0.00%
2022/03/21	0	0.00	0	169.50	170.00	0	2,411	0.00%
2022/03/18	0.1	169.00	0	0.00	168.50	0.1	2,447	0.00%
2022/03/15	0	0.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/14	0	0.00	1	166.50	167.50	-1	2,412	-0.04%
2022/03/11	0	0.00	1	165.50	165.00	-1	2,421	-0.04%
2022/03/10	0	0.00	3	164.17	166.00	-3	2,418	-0.12%
2022/03/09	0	159.50	0	0.00	159.00	0	2,390	0.00%
2022/03/08	7	157.43	1	163.50	157.00	6	2,371	0.25%
2022/03/04	1	167.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1	169.50	0	171.50	169.50	1	2,305	0.04%
2022/03/01	1	167.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	1	166.50	31	164.48	164.00	-30	2,345	-1.28%
2022/02/24	1	169.00	1	164.50	164.50	0	2,325	0.00%
2022/02/23	37	176.57	1	179.51	172.50	36	2,227	1.62%
2022/02/22	0	0.00	1	174.50	175.50	-1	2,079	-0.05%
2022/02/21	1.2	176.67	2	177.75	178.00	-0.8	2,072	-0.04%
2022/02/18	0	174.50	0	174.50	174.50	0	2,072	0.00%
2022/02/17	2.1	174.48	5	174.10	173.50	-2.9	2,105	-0.14%
2022/02/16	2	174.00	1	174.00	174.00	1	2,181	0.05%
2022/02/15	2	170.50	0	0.00	170.00	2	2,163	0.09%
2022/02/14	2	167.75	0	0.00	170.50	2	2,179	0.09%
2022/02/11	1	171.00	1	171.00	171.00	0	2,181	0.00%
2022/02/09	0	0.00	4.1	175.50	175.50	-4.1	2,197	-0.18%
2022/02/08	2	171.25	3	171.50	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	1	167.50	168.50	-1	2,226	-0.04%
2022/01/25	1	159.50	0	0.00	160.50	1	2,297	0.04%
2022/01/24	0	0.00	1	158.00	162.00	-1	2,342	-0.04%
2022/01/21	0	0.00	1	162.00	162.00	-1	2,379	-0.04%
2022/01/20	1	163.50	0	0.00	163.50	1	2,428	0.04%
2022/01/18	0	0.00	1	163.00	161.50	-1	2,585	-0.04%
2022/01/14	2	156.25	0	0.00	158.00	2	2,946	0.07%
2022/01/11	1	163.50	0	0.00	164.00	1	2,985	0.03%
2022/01/10	0	0.00	1	164.00	165.50	-1	2,976	-0.03%
2022/01/07	2	165.00	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0	0.00	1	168.00	168.00	-1	2,974	-0.03%
2022/01/05	1	172.00	2	173.50	170.00	-1	2,974	-0.03%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	0	0.00	4	169.50	168.00	-4	3,060	-0.13%
2021/12/16	2	167.50	1	166.50	167.50	1	2,962	0.03%
2021/12/10	2	158.50	0	0.00	160.00	2	2,880	0.07%
2021/12/06	2	161.00	1	161.00	160.50	1	2,867	0.03%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/11/30	0	0.00	1	164.00	162.00	-1	2,906	-0.03%
2021/11/29	1	164.00	1	164.00	164.50	0	2,936	0.00%
2021/11/26	0	0.00	2	165.75	165.50	-2	2,951	-0.07%
2021/11/25	1	171.50	0	0.00	168.50	1	2,932	0.03%
2021/11/24	1	165.50	0	0.00	166.00	1	2,906	0.03%
2021/11/23	1	168.00	1	168.00	168.00	0	2,918	0.00%
2021/11/22	0	0.00	4	170.13	170.00	-4	2,923	-0.14%
2021/11/19	2	171.00	0.1	170.00	168.50	1.9	2,934	0.07%
2021/11/17	1	167.00	0	0.00	168.50	1	2,907	0.03%
2021/11/16	1	168.50	1	167.50	168.00	0	2,929	0.00%
2021/11/15	0	0.00	3	168.83	170.00	-3	2,923	-0.10%
2021/11/12	3	163.00	0	0.00	163.00	3	2,893	0.10%
2021/11/10	0	0.00	1	162.00	163.00	-1	2,957	-0.03%
2021/11/02	3	171.50	2	168.25	167.50	1	3,017	0.03%
2021/10/29	1	168.00	1	170.00	167.00	0	3,185	0.00%
2021/10/27	0.1	165.00	1	170.00	170.00	-1	3,318	-0.03%
2021/10/26	0	0.00	1	164.50	164.50	-1	3,263	-0.03%
2021/10/25	3	167.83	1	164.50	164.50	2	3,236	0.06%
2021/10/22	1	164.00	1	166.00	166.00	0	3,055	0.00%
2021/10/20	0	0.00	0.3	155.00	156.50	-0.3	2,962	-0.01%
2021/10/19	1	152.50	1	152.00	153.00	0	2,997	0.00%
2021/10/13	0	0.00	1	150.50	146.50	-1	3,158	-0.03%
2021/10/08	0	0.00	1	159.00	157.00	-1	3,138	-0.03%
2021/10/06	15	148.00	0	0.00	148.00	15	3,129	0.48%
2021/10/04	0	0.00	1	148.00	145.00	-1	3,155	-0.03%
2021/09/29	2	148.00	0	0.00	148.50	2	3,133	0.06%
2021/09/14	0	0.00	1	156.50	156.50	-1	3,410	-0.03%
2021/09/13	1	158.00	0	0.00	157.00	1	3,517	0.03%
2021/09/02	2.3	164.24	0	0.00	161.00	2.3	3,588	0.06%
2021/08/25	1	161.50	1.2	161.07	161.50	-0.2	3,571	0.00%
2021/08/24	2	157.75	0.2	159.00	157.00	1.8	3,581	0.05%
2021/08/23	0	0.00	5	158.50	159.00	-5	3,586	-0.14%
2021/08/20	0	0.00	8	153.00	153.50	-8	3,605	-0.22%
2021/08/18	7	151.00	2	155.50	158.00	5	3,576	0.14%
2021/08/17	5	160.00	15	157.00	154.50	-10	3,569	-0.28%
2021/08/16	7	157.64	12	157.50	160.00	-5	3,552	-0.14%
2021/08/13	11	162.59	1	162.50	161.50	10	3,531	0.28%
2021/08/10	2	170.50	3	170.33	171.00	-1	3,591	-0.03%
2021/08/09	0.1	172.00	1	171.50	170.00	-0.9	3,625	-0.02%
2021/08/05	3	169.00	3	169.50	169.50	0	3,699	0.00%
2021/08/04	9	173.22	3	171.00	171.50	6	3,700	0.16%
2021/08/03	6	180.00	2	180.00	180.50	4	3,581	0.11%
2021/07/29	1	181.00	0	0.00	180.50	1	3,457	0.03%
2021/07/28	12	182.92	1	179.00	184.50	11	3,474	0.32%
2021/07/27	9	188.22	0	0.00	185.50	9	3,544	0.25%
2021/07/23	0	0.00	2	189.50	184.50	-2	3,704	-0.05%
2021/07/22	0	0.00	2	186.00	185.00	-2	3,699	-0.05%
2021/07/21	4	194.38	0	0.00	193.00	4	3,685	0.11%
2021/07/20	1	196.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	0	0.00	1	200.00	199.00	-1	3,798	-0.03%
2021/07/14	1	197.00	1	200.50	198.50	0	3,929	0.00%
2021/07/12	0	0.00	2	200.75	204.00	-2	4,021	-0.05%
2021/07/06	1	198.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	2	195.50	198.00	-2	4,373	-0.05%
2021/07/02	1	189.50	1	192.00	192.50	0	4,361	0.00%
2021/06/30	0	0.00	6	194.00	194.50	-6	4,441	-0.14%
2021/06/29	8	189.88	4	190.50	190.00	4	4,452	0.09%
2021/06/28	1	192.50	7	192.57	194.00	-6	4,480	-0.13%
2021/06/25	12	192.00	0	0.00	191.50	12	4,613	0.26%
2021/06/23	5	194.90	1	194.00	194.50	4	4,871	0.08%
2021/06/22	9	197.22	0	0.00	198.00	9	4,794	0.19%
2021/06/21	5	206.60	2	206.50	206.50	3	4,704	0.06%
2021/06/18	0	0.00	1	212.50	214.00	-1	4,698	-0.02%
2021/06/17	1	208.50	1	210.50	212.00	0	4,721	0.00%
2021/06/10	2	209.50	2	214.00	209.50	0	4,846	0.00%
2021/06/08	0	0.00	1	211.50	211.00	-1	4,908	-0.02%
2021/06/04	2	203.00	0	0.00	203.00	2	4,928	0.04%
2021/05/28	0	0.00	0.1	212.00	209.50	-0.1	5,044	0.00%
2021/05/26	0	0.00	2	207.50	207.50	-2	5,155	-0.04%
2021/05/25	0	0.00	2	208.50	205.50	-2	5,423	-0.04%
2021/05/24	0	0.00	1	201.00	205.00	-1	6,039	-0.02%
2021/05/21	0	0.00	1	204.00	201.50	-1	6,081	-0.02%
2021/05/20	5	205.60	5	203.90	202.50	0	6,169	0.00%
2021/05/19	1	201.00	0	0.00	201.00	1	6,144	0.02%
2021/05/17	0.1	189.00	0	0.00	188.00	0.1	6,211	0.00%
2021/05/14	1	191.50	1	197.50	193.00	0	6,183	0.00%
2021/05/13	2	189.50	0	0.00	195.00	2	6,110	0.03%
2021/05/12	1	189.50	3	182.67	186.00	-2	6,006	-0.03%
2021/05/11	2	191.00	0	0.00	186.50	2	5,934	0.03%
2021/05/10	2	199.50	0	0.00	196.50	2	5,901	0.03%
2021/05/07	1	201.00	0	0.00	202.00	1	5,936	0.02%
2021/05/06	0	0.00	1	201.00	202.50	-1	5,944	-0.02%
2021/05/04	12	205.33	5	204.00	205.00	7	5,989	0.12%
2021/05/03	2	204.50	5	209.00	205.50	-3	5,982	-0.05%
2021/04/28	17	212.94	2	213.00	213.00	15	5,924	0.25%
2021/04/27	25.1	217.60	0	0.00	217.50	25.1	6,175	0.41%
2021/04/26	7	225.71	40	224.70	224.50	-33	6,249	-0.53%
2021/04/23	0	0.00	1	215.00	215.00	-1	6,209	-0.02%
2021/04/22	1	210.00	2	214.00	208.50	-1	6,319	-0.02%
2021/04/20	15	209.50	18	213.69	209.00	-3	6,542	-0.05%
2021/04/16	16.1	207.25	30	212.67	205.50	-14	6,696	-0.21%
2021/04/15	1	197.00	2	204.75	207.00	-1	6,977	-0.01%
2021/04/14	12	197.08	0	0.00	197.50	12	7,372	0.16%
2021/04/13	21	202.29	26	207.44	202.00	-5	7,621	-0.07%
2021/04/12	0	0.00	1	201.00	199.00	-1	7,551	-0.01%
2021/04/09	12	195.00	2	198.00	195.00	10	7,614	0.13%
2021/04/08	1	200.00	0	0.00	199.50	1	7,644	0.01%
2021/04/07	2	203.25	2	201.50	202.00	0	7,642	0.00%
2021/04/06	0	0.00	3	198.50	199.00	-3	7,581	-0.04%
2021/04/01	2	196.00	7	198.14	198.00	-5	7,566	-0.07%
2021/03/31	6	196.92	1	194.00	195.50	5	7,537	0.07%
2021/03/30	1	199.00	0	0.00	199.00	1	7,470	0.01%
2021/03/29	4	193.63	0	0.00	194.00	4	7,356	0.05%
2021/03/26	0	0.00	20	193.15	194.50	-20	7,306	-0.27%
2021/03/23	0	0.00	1	182.50	182.50	-1	7,091	-0.01%
2021/03/19	0	0.00	1	186.50	186.50	-1	7,143	-0.01%
2021/03/17	0	0.00	2	183.50	180.50	-2	7,464	-0.03%
2021/03/15	1	180.00	1	180.50	180.00	0	7,523	0.00%
2021/03/12	0	0.00	1	179.00	179.50	-1	7,524	-0.01%
2021/03/11	0	0.00	1	174.50	176.50	-1	7,565	-0.01%
2021/03/10	1	173.00	2	173.00	172.50	-1	7,804	-0.01%
2021/03/09	2	170.75	0	0.00	172.50	2	7,838	0.03%
2021/03/05	1	173.00	0	0.00	172.50	1	7,836	0.01%
2021/03/03	2	172.75	1	173.00	174.00	1	7,951	0.01%
2021/02/26	7	171.64	0	0.00	172.00	7	7,905	0.09%
2021/02/25	5	178.50	2	184.25	177.50	3	7,839	0.04%
2021/02/24	15	182.43	22	181.16	183.50	-7	7,612	-0.09%
2021/02/23	1	171.00	0	0.00	173.00	1	6,957	0.01%
2021/02/22	0	0.00	1	171.50	174.00	-1	6,915	-0.01%
2021/02/19	1	167.50	0	0.00	170.00	1	6,821	0.01%
2021/02/18	1	170.00	21	173.05	170.50	-20	6,818	-0.29%
2021/02/05	0	0.00	5	161.50	161.50	-5	6,719	-0.07%
2021/02/03	0	0.00	1	166.50	164.50	-1	6,787	-0.01%
2021/02/02	1	165.50	0	0.00	166.00	1	6,944	0.01%
2021/01/27	10	169.25	1	171.50	166.50	9	6,856	0.13%
2021/01/26	0	0.00	1	173.50	170.00	-1	6,783	-0.01%
2021/01/22	1	175.50	0	0.00	174.00	1	6,707	0.01%
2021/01/21	11	168.18	10	169.50	168.50	1	6,635	0.02%
2021/01/20	17	169.26	10	169.70	168.00	7	6,627	0.11%
2021/01/19	0	0.00	18	170.75	171.00	-18	6,403	-0.28%
2021/01/18	0	0.00	1	162.50	165.00	-1	6,291	-0.02%
2021/01/15	33	163.53	0.5	166.50	163.00	32.5	6,222	0.52%
2021/01/13	1	167.00	1	167.50	167.50	0	6,211	0.00%
2021/01/12	0	0.00	2	163.50	165.50	-2	6,010	-0.03%
2021/01/11	2	165.25	0	0.00	164.50	2	5,880	0.03%
2021/01/08	1	167.50	19	167.29	163.00	-18	5,783	-0.31%
2021/01/07	0	0.00	19	158.29	160.00	-19	5,462	-0.35%
2021/01/06	2	144.75	34	147.71	149.00	-32	5,026	-0.64%
2021/01/05	0	0.00	15	142.90	143.00	-15	4,737	-0.32%
2021/01/04	12	139.50	5	138.80	140.00	7	4,737	0.15%
2020/12/31	0	0.00	1	135.00	133.50	-1	4,660	-0.02%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/28	0	0.00	1	133.50	134.50	-1	4,700	-0.02%
2020/12/24	1	133.00	0	0.00	132.50	1	4,773	0.02%
2020/12/22	2	133.25	11	132.32	132.00	-9	4,891	-0.18%
2020/12/21	1	135.00	1	134.50	135.50	0	4,914	0.00%
2020/12/18	0	0.00	1	137.50	137.50	-1	4,939	-0.02%
2020/12/17	5	138.00	1	139.50	137.50	4	4,968	0.08%
2020/12/16	2	137.00	1	138.50	138.50	1	4,992	0.02%
2020/12/15	16	139.13	19	138.39	138.00	-3	5,006	-0.06%
2020/12/14	30	143.15	22	145.30	141.50	8	5,085	0.16%
2020/12/11	2	141.25	8.1	140.78	141.50	-6.1	5,328	-0.11%
2020/12/10	1	138.00	2	138.25	137.50	-1	5,215	-0.02%
2020/12/08	1	136.00	0	0.00	136.00	1	5,238	0.02%
2020/12/07	2	135.25	2	135.25	135.00	0	5,301	0.00%
2020/12/04	2	140.00	7	140.21	139.00	-5	5,255	-0.10%
2020/12/02	1.4	132.79	0	0.00	133.50	1.4	5,242	0.03%
2020/12/01	1	131.50	10	131.00	132.00	-9	5,375	-0.17%
2020/11/30	3.1	133.03	0	0.00	132.00	3.1	5,608	0.06%
2020/11/27	2	136.75	8	137.38	136.50	-6	5,906	-0.10%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	1	131.50	1	131.50	132.00	0	6,112	0.00%
2020/11/24	1	133.50	1	135.50	132.00	0	6,141	0.00%
2020/11/23	1	133.00	6	133.58	134.50	-5	6,159	-0.08%
2020/11/20	0	0.00	1	132.50	131.00	-1	6,156	-0.02%
2020/11/19	0	0.00	10	132.50	131.50	-10	6,226	-0.16%
2020/11/18	1	131.00	1	131.00	131.00	0	6,354	0.00%
2020/11/17	2	132.50	0	0.00	132.00	2	6,406	0.03%
2020/11/16	6	133.58	0	0.00	133.50	6	6,513	0.09%
2020/11/13	1	132.50	0	0.00	132.50	1	6,550	0.02%
2020/11/10	35	132.03	0	0.00	131.00	35	6,636	0.53%
2020/11/09	2	138.00	0	0.00	138.50	2	6,599	0.03%
2020/11/05	2	137.50	0	0.00	138.00	2	6,795	0.03%
2020/11/04	0	0.00	1	138.00	138.00	-1	6,921	-0.01%
2020/10/30	1	135.00	0	0.00	135.00	1	7,174	0.01%
2020/10/28	0	0.00	10	138.00	139.50	-10	7,437	-0.13%
2020/10/23	0	0.00	1	137.50	138.50	-1	8,260	-0.01%
2020/10/22	1	135.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	5	138.80	0	0.00	138.00	5	8,662	0.06%
2020/10/19	2	141.00	0	0.00	143.00	2	9,018	0.02%
2020/10/16	12	141.67	1	141.50	141.00	11	9,100	0.12%
2020/10/13	1	147.50	0	0.00	147.00	1	9,224	0.01%
2020/10/12	0	0.00	10	150.00	150.00	-10	9,258	-0.11%
2020/10/06	0	0.00	3	148.50	147.50	-3	9,542	-0.03%
2020/10/05	1	143.50	0	0.00	145.00	1	9,756	0.01%
2020/09/30	1	143.00	0	0.00	145.50	1	10,382	0.01%
2020/09/25	11	144.77	0	0.00	144.50	11	10,893	0.10%
2020/09/24	3	150.50	3	149.33	149.00	0	11,049	0.00%
2020/09/23	1	152.50	1	152.50	151.00	0	11,184	0.00%
2020/09/21	11	153.55	0	0.00	153.50	11	11,315	0.10%
2020/09/18	1	155.50	1	156.00	157.00	0	11,399	0.00%
2020/09/17	3	156.17	2	155.00	157.50	1	11,482	0.01%
2020/09/16	4	156.75	10	158.55	154.00	-6	11,603	-0.05%
2020/09/15	0	0.00	2	154.00	153.50	-2	11,274	-0.02%
2020/09/11	2	152.00	0	0.00	149.00	2	11,512	0.02%
2020/09/10	1	154.50	7	154.64	153.50	-6	11,474	-0.05%
2020/09/09	2	150.50	0.7	151.50	151.50	1.3	11,458	0.01%
2020/09/04	4	151.50	7	151.29	155.00	-3	11,818	-0.03%
2020/09/03	5.5	154.36	0	0.00	152.00	5.5	12,000	0.05%
2020/09/02	2	154.50	5	156.00	157.00	-3	11,964	-0.03%
2020/09/01	0	0.00	6	149.25	150.00	-6	11,882	-0.05%
2020/08/31	2	142.25	0	0.00	142.00	2	11,788	0.02%
2020/08/28	1	141.00	1	141.50	143.00	0	11,860	0.00%
2020/08/27	1	142.00	2	142.00	142.00	-1	12,020	-0.01%
2020/08/26	2	139.75	1	139.00	138.50	1	12,370	0.01%
2020/08/25	16	142.50	15	142.00	142.00	1	12,709	0.01%
2020/08/24	0	0.00	1	144.50	143.50	-1	12,882	-0.01%
2020/08/21	1	139.00	0	0.00	139.00	1	12,890	0.01%
2020/08/20	23	133.52	20	134.00	134.50	3	12,907	0.02%
2020/08/19	0	0.00	1	138.00	138.00	-1	12,845	-0.01%
2020/08/18	1	138.50	0	0.00	138.50	1	12,811	0.01%
2020/08/17	1	140.50	1	142.50	143.00	0	12,798	0.00%
2020/08/13	1	138.50	1	140.50	138.50	0	12,705	0.00%
2020/08/12	24	136.77	21	137.48	137.00	3	12,615	0.02%
2020/08/11	4	139.63	2	141.75	141.00	2	12,533	0.02%
2020/08/10	15	142.67	1	143.50	143.00	14	12,544	0.11%
2020/08/07	2	146.75	1	149.50	148.50	1	12,469	0.01%
2020/08/06	2	150.00	0	0.00	149.50	2	12,440	0.02%
2020/08/04	2	151.75	6	152.00	151.50	-4	12,359	-0.03%
2020/08/03	9	150.50	1	152.50	150.00	8	12,403	0.06%
2020/07/31	4	155.00	3	155.67	157.00	1	12,287	0.01%
2020/07/30	0	0.00	5	153.60	150.50	-5	12,138	-0.04%
2020/07/29	3	149.33	1	149.50	148.00	2	11,820	0.02%
2020/07/28	22	148.98	1	150.00	151.00	21	11,558	0.18%
2020/07/27	1	152.00	23	151.83	152.00	-22	11,453	-0.19%
2020/07/24	3	147.33	2	145.00	145.00	1	11,507	0.01%
2020/07/23	2	148.50	8	148.56	151.00	-6	11,458	-0.05%
2020/07/22	4	143.00	0	0.00	145.00	4	11,312	0.04%
2020/07/21	2	140.50	3	140.67	140.50	-1	11,318	-0.01%
2020/07/20	0	0.00	2	137.00	137.00	-2	11,519	-0.02%
2020/07/16	2	139.50	0	0.00	138.50	2	11,547	0.02%
2020/07/15	2	141.75	12	146.00	140.50	-10	11,551	-0.09%
2020/07/14	3	139.50	3	140.50	141.50	0	11,418	0.00%
2020/07/13	1	143.50	0	0.00	141.00	1	11,423	0.01%
2020/07/10	53	136.14	23	141.37	141.00	30	11,435	0.26%
2020/07/09	26	142.38	4	146.63	140.50	22	11,208	0.20%
2020/07/08	2	137.50	29	139.55	144.00	-27	10,579	-0.26%
2020/07/07	2	132.75	3	134.67	131.00	-1	10,255	-0.01%
2020/07/06	2	131.00	1	131.00	133.50	1	10,171	0.01%
2020/07/03	30	128.75	32.1	131.79	131.00	-2.1	10,099	-0.02%
2020/07/02	1	122.00	0	0.00	127.50	1	10,028	0.01%
2020/07/01	0	0.00	5	121.00	124.50	-5	9,900	-0.05%
2020/06/30	1	122.00	1	121.50	120.50	0	9,827	0.00%
2020/06/29	1	120.00	0	0.00	120.00	1	9,843	0.01%
2020/06/24	16	121.44	1.1	121.03	121.50	14.9	9,780	0.15%
2020/06/23	10	121.50	20	122.58	123.00	-10	9,824	-0.10%
2020/06/22	2	126.50	2	126.50	127.50	0	9,696	0.00%
2020/06/19	0	0.00	34	126.25	126.50	-34	9,681	-0.35%
2020/06/18	0	0.00	2	122.00	122.00	-2	9,541	-0.02%
2020/06/16	2	117.75	1	118.00	117.50	1	9,442	0.01%
2020/06/15	5	119.10	1	119.50	116.50	4	9,481	0.04%
2020/06/12	25	122.42	6	124.58	126.50	19	9,293	0.20%
2020/06/11	22	125.48	0	0.00	125.50	22	9,139	0.24%
2020/06/10	2	131.25	40	131.00	129.50	-38	8,962	-0.42%
2020/06/09	2	122.50	3.1	121.53	123.00	-1.1	8,720	-0.01%
2020/06/08	0	0.00	2.1	118.21	118.00	-2.1	8,573	-0.02%
2020/06/05	19	115.03	20	115.00	115.00	-1	8,360	-0.01%
2020/06/04	0	0.00	9	112.00	113.50	-9	8,240	-0.11%
2020/06/03	61	113.36	0.1	113.50	113.50	60.9	8,150	0.75%
2020/06/02	1	113.00	18	110.58	111.00	-17	8,017	-0.21%
2020/06/01	28	103.25	81.1	107.16	110.00	-53.1	7,649	-0.69%
2020/05/29	3	99.93	19	100.01	100.00	-16	7,261	-0.22%
2020/05/28	9	99.30	15	98.12	97.90	-6	7,055	-0.09%
2020/05/27	2	96.15	0.1	96.30	96.50	1.9	6,936	0.03%
2020/05/26	0	0.00	14.1	93.90	94.80	-14.1	6,908	-0.20%
2020/05/25	1	90.20	2	92.70	92.70	-1	6,845	-0.01%
2020/05/22	20.1	91.73	0	0.00	91.00	20.1	6,820	0.29%
2020/05/19	0	0.00	1	92.90	92.90	-1	6,754	-0.01%
2020/05/15	47	92.02	20	91.80	91.50	27	6,740	0.40%
2020/05/14	19.1	95.40	0	0.00	94.20	19.1	6,633	0.29%
2020/05/13	5	96.00	0	0.00	96.60	5	6,606	0.08%
2020/05/12	1	96.30	0	0.00	96.90	1	6,624	0.02%
2020/05/11	2	98.00	0	0.00	98.00	2	6,685	0.03%
2020/05/08	27	99.07	27	100.68	98.80	0	6,667	0.00%
2020/05/07	0	0.00	9	98.33	98.40	-9	6,544	-0.14%
2020/05/06	1	96.30	1	96.60	96.30	0	6,540	0.00%
2020/05/05	19	97.13	14	97.56	96.60	5	6,588	0.08%
2020/05/04	19	94.87	17	96.68	97.20	2	6,550	0.03%
2020/04/30	1	97.00	7	96.24	96.50	-6	6,530	-0.09%
2020/04/29	19	93.89	4	94.18	94.40	15	6,401	0.23%
2020/04/28	9	94.73	0	0.00	96.50	9	6,194	0.15%
2020/04/27	15	94.11	2	94.50	94.50	13	6,172	0.21%
2020/04/24	2	95.50	0	0.00	95.50	2	6,023	0.03%
2020/04/23	6	97.85	31	97.31	96.00	-25	6,001	-0.42%
2020/04/22	0	0.00	2	92.30	93.80	-2	5,823	-0.03%
2020/04/21	7	92.37	0	0.00	92.00	7	6,037	0.12%
2020/04/20	0	0.00	3	94.03	93.20	-3	6,016	-0.05%
2020/04/17	7	94.06	2	94.90	92.70	5	5,938	0.08%
2020/04/16	0	0.00	27	94.34	93.00	-27	5,803	-0.47%
2020/04/15	1	92.90	5	92.44	92.80	-4	5,717	-0.07%
2020/04/14	0	0.00	1	90.70	90.60	-1	5,639	-0.02%
2020/04/13	1	89.30	0	0.00	88.90	1	5,595	0.02%
2020/04/10	1	88.60	0	0.00	89.00	1	5,574	0.02%
2020/04/09	1	88.50	3	90.10	88.50	-2	5,569	-0.04%
2020/04/08	21	90.00	21	89.80	89.70	0	5,500	0.00%
2020/04/07	3	89.40	28	89.16	90.20	-25	5,421	-0.46%
2020/04/06	1	85.40	6.1	86.22	86.80	-5.1	5,318	-0.10%
2020/04/01	40	84.10	11.1	85.12	85.00	28.9	5,321	0.54%
2020/03/31	0	0.00	20.1	83.60	83.90	-20.1	5,211	-0.39%
2020/03/30	14	82.31	10.1	83.00	83.00	3.9	5,114	0.08%
2020/03/27	6	85.50	2	83.50	82.40	4	5,064	0.08%
2020/03/26	2	80.10	12.2	80.55	81.80	-10.2	4,866	-0.21%
2020/03/25	4	77.18	9.2	77.87	77.10	-5.2	4,729	-0.11%
2020/03/24	2	74.20	0	0.00	73.50	2	4,599	0.04%
2020/03/23	12	71.47	10	73.00	71.70	2	4,546	0.04%
2020/03/20	2	75.35	12	74.23	75.20	-10	4,556	-0.22%
2020/03/19	21.1	72.99	15	73.13	70.00	6.1	4,502	0.14%
2020/03/17	3	73.50	2	75.20	73.70	1	4,295	0.02%
2020/03/16	3.1	75.77	0	0.00	75.00	3.1	4,231	0.07%
2020/03/13	19	75.38	16	75.83	77.10	3	4,166	0.07%
2020/03/12	9.1	80.96	3	81.57	80.50	6.1	4,054	0.15%
2020/03/11	9.2	85.23	0	0.00	84.30	9.2	3,972	0.23%
2020/03/10	1.2	86.48	1	85.80	86.40	0.2	3,883	0.01%
2020/03/09	4.1	86.91	1	88.00	86.50	3.1	3,834	0.08%
2020/03/06	0	0.00	5	87.72	87.80	-5	3,793	-0.13%
2020/03/05	0	0.00	5	88.50	87.80	-5	3,751	-0.13%
2020/03/03	2	84.90	2	87.20	86.60	0	3,722	0.00%
2020/02/27	15	84.71	0	0.00	84.00	15	3,658	0.41%
2020/02/25	5	87.00	0	0.00	87.30	5	3,602	0.14%
2020/02/19	1	88.90	1	88.90	88.50	0	3,670	0.00%
2020/02/18	1	87.50	5	88.00	88.00	-4	3,745	-0.11%
2020/02/14	0	0.00	5	87.60	88.80	-5	3,744	-0.13%
2020/02/13	3	88.00	2	88.65	87.90	1	3,771	0.03%
2020/02/12	1	88.30	2	89.25	89.60	-1	3,717	-0.03%
2020/02/10	17	83.73	0	0.00	84.70	17	3,586	0.47%
2020/02/07	0	0.00	6	87.10	85.40	-6	3,602	-0.17%
2020/02/06	6	85.20	9	85.88	86.10	-3	3,534	-0.08%
2020/02/05	3	82.37	0	0.00	82.10	3	3,468	0.09%
2020/02/04	16	82.48	0	0.00	82.50	16	3,463	0.46%
2020/02/03	3	80.97	0	0.00	82.00	3	3,500	0.09%
2020/01/31	1	86.70	0	0.00	86.30	1	3,627	0.03%
2020/01/30	2	88.65	0	0.00	86.90	2	3,651	0.05%
2020/01/20	0	0.00	1	96.70	96.40	-1	3,594	-0.03%
2020/01/17	2	97.20	5	96.36	96.70	-3	3,721	-0.08%
2020/01/16	5	95.96	4	96.35	95.70	1	3,689	0.03%
2020/01/15	4	94.93	25	95.92	95.50	-21	3,598	-0.58%
2020/01/14	0	0.00	10	92.97	93.20	-10	3,354	-0.30%
2020/01/09	1	91.20	1	91.30	91.00	0	3,471	0.00%
2020/01/08	1	88.00	0	0.00	89.50	1	3,521	0.03%
2020/01/07	15	89.62	0	0.00	89.10	15	3,580	0.42%
2020/01/02	0	0.00	1	91.10	91.40	-1	3,797	-0.03%
2019/12/31	0	0.00	3	91.10	91.20	-3	4,047	-0.07%
2019/12/30	5	91.74	2	91.30	90.70	3	4,627	0.06%
2019/12/27	2	91.95	12	92.63	93.00	-10	4,720	-0.21%
2019/12/25	0	0.00	10	90.80	91.00	-10	4,952	-0.20%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/19	1	90.60	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	4	91.65	91.90	-4	5,385	-0.07%
2019/12/11	0	0.00	2	89.60	89.00	-2	5,514	-0.04%
2019/12/05	0	0.00	1	89.10	89.00	-1	5,773	-0.02%
2019/12/04	1	88.40	0	0.00	88.80	1	5,850	0.02%
2019/12/03	0	0.00	1	88.30	88.20	-1	6,143	-0.02%
2019/12/02	24	87.81	0	0.00	87.60	24	6,201	0.39%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	6	90.23	1	91.50	90.20	5	6,275	0.08%
2019/11/27	1	91.70	2	91.90	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	2	91.20	91.20	-2	6,482	-0.03%
2019/11/21	2	89.50	1	90.20	90.00	1	6,920	0.01%
2019/11/20	1	90.40	0	0.00	90.60	1	7,203	0.01%
2019/11/19	10	90.23	3	89.80	90.00	7	7,662	0.09%
2019/11/18	1	91.50	0	0.00	91.80	1	7,750	0.01%
2019/11/15	0	0.00	9	93.28	92.20	-9	7,847	-0.11%
2019/11/14	5	90.40	0	0.00	90.40	5	7,870	0.06%
2019/11/13	5	91.72	0	0.00	91.90	5	7,891	0.06%
2019/11/12	5	92.30	2	92.30	92.30	3	7,888	0.04%
2019/11/11	3	87.97	0	0.00	87.90	3	7,887	0.04%
2019/11/08	4	90.00	0	0.00	89.80	4	7,865	0.05%
2019/11/07	3	90.47	3	90.70	90.70	0	7,878	0.00%
2019/11/06	13	92.02	11	93.45	92.10	2	7,904	0.03%
2019/11/05	3	93.17	0	0.00	93.30	3	7,913	0.04%
2019/11/01	1	93.10	1	93.20	93.40	0	7,868	0.00%
2019/10/31	3	94.20	0	0.00	94.30	3	7,887	0.04%
2019/10/30	2	93.10	2	93.60	93.80	0	7,868	0.00%
2019/10/29	0	0.00	2	93.30	91.60	-2	7,731	-0.03%
2019/10/28	10	91.50	10	91.30	92.10	0	7,692	0.00%
2019/10/25	0	0.00	1	91.30	90.60	-1	7,637	-0.01%
2019/10/24	0	0.00	2	91.00	91.00	-2	7,483	-0.03%
2019/10/23	1	91.10	4	90.80	91.10	-3	7,444	-0.04%
2019/10/22	1	89.30	1	89.50	90.00	0	7,416	0.00%
2019/10/21	1	89.20	0	0.00	89.10	1	7,419	0.01%
2019/10/17	3	90.33	0	0.00	89.90	3	7,345	0.04%
2019/10/16	2	88.40	0	0.00	88.80	2	7,263	0.03%
2019/10/15	1	89.10	5	89.20	90.00	-4	7,184	-0.06%
2019/10/14	11	88.50	10	90.90	88.50	1	7,117	0.01%
2019/10/09	12	89.52	10	90.60	89.10	2	7,032	0.03%
2019/10/08	5	89.36	11	90.10	90.60	-6	6,992	-0.09%
2019/10/07	5	89.94	3	90.30	89.60	2	6,883	0.03%
2019/10/04	2	89.45	14	89.51	90.10	-12	6,638	-0.18%
2019/10/03	5	85.72	0	0.00	85.40	5	6,064	0.08%
2019/10/02	2	86.45	3	87.07	87.40	-1	5,886	-0.02%
2019/10/01	1	86.60	8	87.25	87.60	-7	5,886	-0.12%
2019/09/27	1	86.30	10	85.47	85.70	-9	5,685	-0.16%
2019/09/26	0	0.00	1	86.30	85.10	-1	5,636	-0.02%
2019/09/25	0	0.00	12	84.72	85.80	-12	5,697	-0.21%
2019/09/24	0	0.00	2	85.80	85.50	-2	5,687	-0.04%
2019/09/23	1	84.30	13	84.08	84.30	-12	5,556	-0.22%
2019/09/20	1	82.00	4	82.25	82.00	-3	5,465	-0.05%
2019/09/19	6	81.27	0	0.00	82.10	6	5,430	0.11%
2019/09/18	12	80.70	0	0.00	81.00	12	5,418	0.22%
2019/09/17	11	80.77	0	0.00	80.10	11	5,472	0.20%
2019/09/16	2	80.55	0	0.00	80.50	2	5,644	0.04%
2019/09/12	2	82.45	0	0.00	81.80	2	5,662	0.04%
2019/09/11	3	81.77	0	0.00	81.60	3	5,675	0.05%
2019/09/10	2	82.30	1	82.90	81.50	1	5,652	0.02%
2019/09/09	5	85.00	1	85.80	84.10	4	5,530	0.07%
2019/09/06	2	84.90	2	85.65	84.90	0	5,481	0.00%
2019/09/05	6	86.62	1	84.90	84.90	5	5,427	0.09%
2019/09/03	0	0.00	8	85.10	85.10	-8	5,177	-0.15%
2019/09/02	0	0.00	1	85.70	86.20	-1	5,150	-0.02%
2019/08/30	4	86.18	1	85.20	85.20	3	5,098	0.06%
2019/08/28	1	84.10	0	0.00	84.50	1	4,916	0.02%
2019/08/27	11	86.44	2	86.15	86.00	9	4,828	0.19%
2019/08/23	5	89.58	6	89.20	88.40	-1	4,564	-0.02%
2019/08/22	3	86.17	14	85.89	87.70	-11	4,298	-0.26%
2019/08/21	5	81.64	5	80.86	81.90	0	3,850	0.00%
2019/08/20	1	80.30	1	81.20	79.10	0	3,689	0.00%
2019/08/19	0	0.00	11	80.17	79.90	-11	3,584	-0.31%
2019/08/16	0	0.00	3	77.40	78.10	-3	3,461	-0.09%
2019/08/15	1	76.00	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	2	75.80	77.10	-2	3,417	-0.06%
2019/08/13	1	74.50	0	0.00	74.50	1	3,385	0.03%
2019/08/12	1	75.10	3	75.40	75.00	-2	3,429	-0.06%
2019/08/08	26.5	79.09	0	0.00	79.50	26.5	3,402	0.78%
2019/08/06	2	77.90	0	0.00	78.10	2	3,352	0.06%
2019/08/05	3	78.33	0	0.00	78.40	3	3,354	0.09%
2019/08/02	1	79.60	0	0.00	79.50	1	3,406	0.03%
2019/08/01	1	81.20	3	82.07	81.70	-2	3,531	-0.06%
2019/07/31	0	0.00	10	80.40	80.10	-10	3,574	-0.28%
2019/07/30	2	80.70	11	79.74	77.70	-9	3,536	-0.25%
2019/07/29	2	80.75	0	0.00	81.00	2	3,477	0.06%
2019/07/23	20	79.60	11	80.19	79.90	9	3,471	0.26%
2019/07/22	0	0.00	6	78.40	78.80	-6	3,446	-0.17%
2019/07/18	7	77.64	4	78.50	77.10	3	3,485	0.09%
2019/07/17	10	78.10	1	78.40	78.70	9	3,483	0.26%
2019/07/15	4	77.98	0	0.00	78.60	4	3,490	0.11%
2019/07/12	0	0.00	3	77.80	77.50	-3	3,494	-0.09%
2019/07/10	3	76.70	0	0.00	77.00	3	3,485	0.09%
2019/07/05	0	0.00	4	78.58	77.80	-4	3,496	-0.11%
2019/07/04	3	77.00	10	77.00	77.10	-7	3,468	-0.20%
2019/07/02	3	76.93	4	77.23	77.10	-1	3,511	-0.03%
2019/07/01	1	75.00	0	0.00	75.30	1	3,431	0.03%
2019/06/28	0	0.00	4	73.90	72.80	-4	3,462	-0.12%
2019/06/27	0	0.00	1	73.50	73.20	-1	3,528	-0.03%
2019/06/26	1	73.20	0	0.00	73.30	1	3,520	0.03%
2019/06/25	4	73.25	3	74.30	73.00	1	3,526	0.03%
2019/06/24	1	70.80	2	72.65	73.10	-1	3,493	-0.03%
2019/06/21	9	73.19	1	73.00	70.60	8	3,414	0.23%
2019/06/19	10	71.50	0	0.00	71.70	10	3,147	0.32%
2019/06/18	1	72.10	0	0.00	70.90	1	3,119	0.03%
2019/06/14	1	72.60	0	0.00	72.60	1	3,191	0.03%
2019/06/10	1	74.30	0	0.00	74.80	1	3,091	0.03%
2019/06/06	2	72.85	1	71.90	71.90	1	3,062	0.03%
2019/06/05	0	0.00	5	73.70	73.30	-5	3,077	-0.16%
2019/06/04	1	72.30	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	1	73.90	73.90	-1	3,105	-0.03%
2019/05/24	0	0.00	1	70.60	70.30	-1	3,246	-0.03%
2019/05/23	1	69.60	0	0.00	69.30	1	3,255	0.03%
2019/05/22	1	71.30	1	70.30	70.30	0	3,337	0.00%
2019/05/21	1	69.70	0	0.00	70.30	1	3,350	0.03%
2019/05/20	3	69.20	3	68.50	70.60	0	3,343	0.00%
2019/05/17	1	69.00	0	0.00	68.20	1	3,335	0.03%
2019/05/16	1	72.70	0	0.00	71.50	1	3,301	0.03%
2019/05/15	5	71.90	0	0.00	71.50	5	3,341	0.15%
2019/05/14	0	0.00	1	71.60	71.50	-1	3,367	-0.03%
2019/05/13	0.6	72.70	0	0.00	72.70	0.6	3,365	0.02%
2019/05/10	0	0.00	20	74.33	73.10	-20	3,458	-0.58%
2019/05/09	1	76.60	5	74.26	72.50	-4	3,446	-0.12%
2019/05/08	6	81.43	0	0.00	80.00	6	3,298	0.18%
2019/05/07	7	85.40	0	0.00	86.10	7	3,241	0.22%
2019/05/03	4	84.58	0	0.00	84.20	4	3,354	0.12%
2019/05/02	0	0.00	4	84.95	84.30	-4	3,377	-0.12%
2019/04/30	0	83.60	5	81.70	83.60	-5	3,416	-0.15%
2019/04/26	0	0.00	1	85.20	85.10	-1	3,680	-0.03%
2019/04/25	7	86.14	0	0.00	85.10	7	3,700	0.19%
2019/04/24	1	87.30	0	0.00	88.10	1	3,696	0.03%
2019/04/22	1	87.10	0	0.00	87.20	1	3,683	0.03%
2019/04/19	1	89.30	5	89.40	89.00	-4	3,683	-0.11%
2019/04/18	5	88.98	5	88.40	88.80	0	3,732	0.00%
2019/04/17	4	91.05	0	0.00	90.00	4	3,745	0.11%
2019/04/16	9	92.11	0	0.00	92.00	9	3,757	0.24%
2019/04/15	3	92.30	0	0.00	92.10	3	3,772	0.08%
2019/04/12	8	92.69	0	0.00	92.60	8	3,793	0.21%
2019/04/11	9	94.83	0	0.00	94.50	9	3,803	0.24%
2019/04/10	3	95.30	5	94.86	96.00	-2	3,778	-0.05%
2019/04/08	6	92.53	11	93.03	91.60	-5	3,740	-0.13%
2019/04/03	7	94.51	12	95.31	95.00	-5	3,688	-0.14%
2019/04/02	1	93.60	30	93.76	94.70	-29	3,655	-0.79%
2019/04/01	8	92.09	18	91.32	92.40	-10	3,616	-0.28%
2019/03/29	3	88.50	0	0.00	88.50	3	3,611	0.08%
2019/03/27	9	89.16	0	0.00	89.10	9	3,686	0.24%
2019/03/26	0	0.00	4	89.50	89.00	-4	3,904	-0.10%
2019/03/25	2.3	88.10	0	0.00	88.10	2.3	3,937	0.06%
2019/03/22	7	89.16	0	0.00	89.00	7	3,944	0.18%
2019/03/21	5	89.60	1	90.00	90.20	4	3,958	0.10%
2019/03/20	3	90.37	0	0.00	90.60	3	4,013	0.07%
2019/03/19	6	88.68	19	89.68	90.20	-13	4,030	-0.32%
2019/03/18	4	86.90	0	0.00	86.60	4	4,010	0.10%
2019/03/15	1	87.40	0.7	87.10	87.10	0.3	4,034	0.01%
2019/03/14	10	87.30	0	0.00	87.40	10	4,053	0.25%
2019/03/13	4	88.00	6	88.03	88.00	-2	4,106	-0.05%
2019/03/12	6	86.58	0	0.00	86.30	6	4,145	0.14%
2019/03/11	0	0.00	7	86.93	87.00	-7	4,296	-0.16%
2019/03/08	5	84.20	5	85.30	84.80	0	4,352	0.00%
2019/03/07	4	85.68	15	88.03	85.60	-11	4,396	-0.25%
2019/03/06	2	89.20	0	0.00	89.50	2	4,390	0.05%
2019/03/05	17	88.77	0	0.00	89.00	17	4,428	0.38%
2019/03/04	2	89.70	5.5	90.14	89.70	-3.5	4,508	-0.08%
2019/02/27	0	0.00	10	89.10	89.40	-10	4,636	-0.22%
2019/02/26	4	87.65	4	90.20	86.20	0	4,519	0.00%
2019/02/25	5	87.50	7	88.87	87.90	-2	4,411	-0.05%
2019/02/21	7	86.84	0	0.00	86.80	7	4,351	0.16%
2019/02/20	13	89.52	5	91.20	89.60	8	4,263	0.19%
2019/02/19	0	0.00	35	90.67	90.40	-35	4,243	-0.82%
2019/02/18	4	91.05	0	0.00	90.70	4	4,234	0.09%
2019/02/15	20	90.43	12	89.96	90.50	8	4,227	0.19%
2019/02/14	1	90.20	6	90.40	90.60	-5	4,241	-0.12%
2019/02/13	12	89.56	11	92.05	88.10	1	4,182	0.02%
2019/02/12	16	90.74	1	91.10	90.50	15	4,148	0.36%
2019/02/11	11	92.70	10	91.26	93.70	1	4,140	0.02%
2019/01/30	5	86.30	0	0.00	85.30	5	4,064	0.12%
2019/01/29	5	84.50	1	85.50	85.30	4	4,034	0.10%
2019/01/28	12	85.40	7	86.94	85.00	5	4,018	0.12%
2019/01/25	11	83.90	0	0.00	85.00	11	4,015	0.27%
2019/01/24	0	0.00	5	82.74	82.00	-5	4,066	-0.12%
2019/01/23	4	81.35	0	0.00	81.20	4	4,083	0.10%
2019/01/22	3.3	81.95	0	0.00	82.10	3.3	4,063	0.08%
2019/01/21	3	83.00	5	81.92	83.00	-2	4,016	-0.05%
2019/01/18	6	82.33	15.4	80.40	81.50	-9.4	3,920	-0.24%
2019/01/15	0	0.00	2	77.20	77.20	-2	3,784	-0.05%
2019/01/14	2	74.80	0	0.00	74.80	2	3,804	0.05%
2019/01/10	1	76.20	6	77.15	77.20	-5	3,888	-0.13%
2019/01/08	3	73.20	3	73.77	73.20	0	3,938	0.00%
2019/01/07	3	75.53	0	0.00	74.80	3	3,989	0.08%
2019/01/04	0	0.00	1	74.10	76.00	-1	3,999	-0.03%
2019/01/03	0	0.00	13	76.43	76.80	-13	3,985	-0.33%
2019/01/02	1	76.40	3	76.07	75.80	-2	3,981	-0.05%
2018/12/28	0	0.00	7	74.80	75.20	-7	3,985	-0.18%
2018/12/27	0	0.00	1.4	73.43	73.80	-1.4	3,981	-0.04%
2018/12/26	2	71.60	0	0.00	71.60	2	3,968	0.05%
2018/12/25	1	73.90	1	73.00	73.70	0	3,956	0.00%
2018/12/24	7	71.89	9	74.10	74.90	-2	3,957	-0.05%
2018/12/22	12	74.75	3.3	73.21	73.00	8.7	3,941	0.22%
2018/12/21	7	77.66	0	0.00	77.50	7	3,880	0.18%
2018/12/20	9	77.82	5	78.88	79.70	4	3,852	0.10%
2018/12/19	5	79.56	7.1	81.31	78.80	-2.1	3,818	-0.05%
2018/12/14	0	0.00	5	76.88	77.00	-5	3,676	-0.14%
2018/12/12	3	76.87	0	0.00	76.00	3	3,709	0.08%
2018/12/11	1	75.00	2	75.50	76.40	-1	3,696	-0.03%
2018/12/10	0	0.00	1	74.60	75.00	-1	3,713	-0.03%
2018/12/07	3	73.80	3	75.40	73.80	0	3,750	0.00%
2018/12/06	4	73.60	4	74.88	74.50	0	3,844	0.00%
2018/12/05	3.2	74.71	4	76.30	75.60	-0.8	3,862	-0.02%
2018/12/04	5	75.84	6	76.45	75.90	-1	3,877	-0.03%
2018/12/03	3.2	73.03	0	0.00	73.00	3.2	3,767	0.08%
2018/11/30	11	72.04	11	72.28	70.60	0	3,784	0.00%
2018/11/28	4	69.08	1	69.80	69.50	3	3,779	0.08%
2018/11/27	5	70.14	5.7	68.19	69.10	-0.7	3,781	-0.02%
2018/11/26	3	66.73	4	69.50	69.50	-1	3,755	-0.03%
2018/11/16	1	66.30	1.7	66.15	66.10	-0.7	4,300	-0.02%
2018/11/14	0	0.00	2	65.00	65.80	-2	4,462	-0.04%
2018/11/08	1	67.00	0	0.00	64.50	1	4,729	0.02%
2018/11/07	0	65.40	2	64.50	65.90	-2	4,705	-0.04%
2018/11/06	5	64.04	3	64.20	63.60	2	4,703	0.04%
2018/11/05	2	63.00	0.7	63.10	63.60	1.3	4,735	0.03%
2018/11/02	0	0.00	3	63.30	62.90	-3	4,722	-0.06%
2018/11/01	8	61.33	11	60.75	63.20	-3	4,669	-0.06%
2018/10/31	0	0.00	1.6	56.69	57.50	-1.6	4,543	-0.04%
2018/10/23	5	51.60	0	0.00	51.70	5	4,808	0.10%
2018/10/22	3	52.30	9	52.27	52.30	-6	4,849	-0.12%
2018/10/09	13	44.75	0	0.00	43.25	13	4,831	0.27%
2018/10/08	0	0.00	4	45.15	44.75	-4	4,845	-0.08%
2018/10/05	1	45.50	4	46.55	45.20	-3	4,880	-0.06%
2018/10/04	2	47.60	3	47.70	47.45	-1	4,918	-0.02%
2018/10/03	3	47.58	5	48.07	47.15	-2	4,885	-0.04%
2018/10/02	2	50.20	0	0.00	49.65	2	4,870	0.04%
2018/10/01	2.1	50.60	0	0.00	50.70	2.1	4,903	0.04%
2018/09/28	0	0.00	2	50.90	50.90	-2	5,034	-0.04%
2018/09/26	0	0.00	1	50.70	49.95	-1	5,367	-0.02%
2018/09/25	4	50.80	0	0.00	50.60	4	5,466	0.07%
2018/09/21	2	50.95	0	0.00	51.10	2	5,586	0.04%
2018/09/20	0	0.00	9	50.88	51.10	-9	5,846	-0.15%
2018/09/18	4	51.45	5	51.66	51.50	-1	6,565	-0.02%
2018/09/14	1	51.70	0	0.00	51.70	1	7,661	0.01%
2018/09/12	3	51.20	4	51.35	51.60	-1	7,841	-0.01%
2018/09/11	1	50.00	1	50.60	51.10	0	7,793	0.00%
2018/09/10	5	50.12	1	49.60	49.90	4	7,753	0.05%
2018/09/07	6	53.00	10	51.88	51.90	-4	7,715	-0.05%
2018/09/06	0	0.00	2	53.10	53.30	-2	7,704	-0.03%
2018/09/04	0	0.00	5	52.58	52.60	-5	7,693	-0.06%
2018/09/03	16	51.94	6	52.10	51.20	10	7,713	0.13%
2018/08/31	8.1	54.52	3	54.30	54.30	5.1	7,627	0.07%
2018/08/30	0	0.00	5	54.10	54.40	-5	7,591	-0.07%
2018/08/27	8	52.90	9	52.91	53.10	-1	7,632	-0.01%
2018/08/23	0	0.00	23	52.78	52.40	-23	7,835	-0.29%
2018/08/22	2	52.40	9	52.74	52.20	-7	7,831	-0.09%
2018/08/21	5	52.22	5	52.66	52.40	0	7,781	0.00%
2018/08/20	0	0.00	6	52.15	52.40	-6	7,728	-0.08%
2018/08/17	0	0.00	13	50.92	51.10	-13	7,553	-0.17%
2018/08/16	10	50.11	18	51.08	49.65	-8	7,459	-0.11%
2018/08/15	6	49.95	11	49.89	50.10	-5	7,337	-0.07%
2018/08/14	6	50.00	6	50.25	50.30	0	7,343	0.00%
2018/08/13	0	0.00	13	49.73	50.10	-13	7,308	-0.18%
2018/08/10	11	49.76	9	49.85	49.60	2	7,223	0.03%
2018/08/09	11	49.38	20	49.93	50.30	-9	7,158	-0.13%
2018/08/08	5	48.53	10	49.13	49.30	-5	7,055	-0.07%
2018/08/07	9	47.89	0	0.00	47.80	9	6,923	0.13%
2018/08/06	10	48.21	3	48.20	48.20	7	6,974	0.10%
2018/08/03	6	47.65	6	48.03	48.10	0	6,946	0.00%
2018/08/02	3	47.10	0	0.00	47.35	3	6,961	0.04%
2018/08/01	12	47.90	0	0.00	47.80	12	6,963	0.17%
2018/07/30	3	48.05	3	47.65	47.65	0	6,936	0.00%
2018/07/26	1	47.50	0	0.00	47.00	1	6,988	0.01%
2018/07/25	6	48.20	0	0.00	48.00	6	6,902	0.09%
2018/07/24	0	0.00	2	48.30	48.20	-2	6,867	-0.03%
2018/07/23	3	47.85	4	48.20	48.25	-1	6,846	-0.01%
2018/07/20	1	49.90	8	50.00	50.10	-7	6,789	-0.10%
2018/07/19	9	49.70	0	0.00	49.60	9	6,747	0.13%
2018/07/18	14	51.56	10	51.20	50.90	4	6,648	0.06%
2018/07/17	3	51.33	6	51.63	51.70	-3	6,570	-0.05%
2018/07/16	5	52.24	0	0.00	51.40	5	6,563	0.08%
2018/07/13	1	51.00	4	51.80	51.80	-3	6,544	-0.05%
2018/07/12	10	50.75	17	50.64	51.10	-7	6,706	-0.10%
2018/07/11	5	49.65	2	50.00	49.75	3	6,629	0.05%
2018/07/10	0	0.00	2	50.70	50.60	-2	6,610	-0.03%
2018/07/09	16	49.97	0	0.00	49.45	16	6,528	0.25%
2018/07/06	5	49.23	33	49.54	49.90	-28	6,484	-0.43%
2018/07/05	18	49.97	8	49.00	49.00	10	6,346	0.16%
2018/07/04	0.1	52.50	5	52.50	52.50	-4.9	6,119	-0.08%
2018/07/03	12	50.75	0	0.00	50.30	12	5,995	0.20%
2018/07/02	5	50.80	0	0.00	50.90	5	5,884	0.08%
2018/06/29	6	52.30	2	53.60	52.10	4	5,758	0.07%
2018/06/28	51	53.79	21.2	53.07	52.80	29.8	5,485	0.54%
2018/06/27	9	52.19	7	52.06	51.10	2	5,088	0.04%
2018/06/26	11	51.42	7	51.49	52.10	4	4,739	0.08%
2018/06/25	2	51.35	39	52.49	53.00	-37	4,324	-0.86%
2018/06/22	6	48.72	20	49.14	48.60	-14	3,655	-0.38%
2018/06/21	0	0.00	4	48.03	47.75	-4	3,469	-0.12%
2018/06/20	2	46.65	2	46.95	46.90	0	3,466	0.00%
2018/06/19	5	47.52	3	47.35	47.35	2	3,587	0.06%
2018/06/15	0	0.00	3	48.10	48.10	-3	3,622	-0.08%
2018/06/14	5	47.68	1.1	47.63	47.50	3.9	3,606	0.11%
2018/06/12	3	48.25	3	48.85	48.85	0	3,565	0.00%
2018/06/11	1	49.10	3	49.45	48.65	-2	3,518	-0.06%
2018/06/08	3	48.30	0	0.00	48.50	3	3,456	0.09%
2018/06/07	0	0.00	2	48.25	48.20	-2	3,422	-0.06%
2018/06/06	0	0.00	4	48.85	48.65	-4	3,392	-0.12%
2018/06/05	6	48.73	2	48.30	48.30	4	3,385	0.12%
2018/06/04	8	48.35	24	48.91	49.30	-16	3,303	-0.48%
2018/06/01	0	0.00	2	47.85	47.75	-2	3,187	-0.06%
2018/05/31	3	48.33	39	48.62	48.50	-36	3,125	-1.15%
2018/05/30	1	45.80	0	0.00	45.80	1	2,877	0.03%
2018/05/29	0	0.00	7	47.17	46.65	-7	2,846	-0.25%
2018/05/28	5	47.18	13	47.50	46.85	-8	2,832	-0.28%
2018/05/25	6	46.45	6.3	46.57	47.35	-0.3	2,776	-0.01%
2018/05/24	2	46.10	2	46.45	46.60	0	2,815	0.00%
2018/05/23	0	0.00	2	45.95	46.00	-2	2,868	-0.07%
2018/05/21	6	45.49	9	45.40	45.40	-3	2,855	-0.11%
2018/05/18	0	0.00	4	45.71	45.70	-4	2,869	-0.14%
2018/05/17	3	45.65	3	45.50	45.50	0	2,886	0.00%
2018/05/16	5	46.09	60	46.03	45.75	-55	2,947	-1.87%
2018/05/15	6	46.63	3	46.30	46.30	3	2,998	0.10%
2018/05/14	1	46.40	1	46.45	46.45	0	3,106	0.00%
2018/05/11	1	45.80	0	0.00	45.50	1	3,136	0.03%
2018/05/08	6	44.70	6	44.88	44.50	0	3,197	0.00%
2018/05/07	6	45.13	8	45.06	45.00	-2	3,216	-0.06%
2018/05/04	5	45.70	5	45.05	45.70	0	3,206	0.00%
2018/05/03	7	43.93	6	43.80	43.70	1	3,146	0.03%
2018/05/02	3	42.90	3	43.25	43.50	0	3,145	0.00%
2018/04/30	3	42.85	4	43.11	43.20	-1	3,163	-0.03%
2018/04/27	0	0.00	3	43.25	43.15	-3	3,205	-0.09%
2018/04/25	9	42.88	6	42.80	42.80	3	3,297	0.09%
2018/04/24	2	43.83	2	43.50	43.50	0	3,269	0.00%
2018/04/23	3	45.25	3	44.90	44.90	0	3,256	0.00%
2018/04/19	2	45.88	2	45.60	45.60	0	3,291	0.00%
2018/04/18	17	45.95	28	45.99	45.50	-11	3,248	-0.34%
2018/04/17	23	43.58	6	43.05	43.05	17	3,098	0.55%
2018/04/16	23	43.75	2	44.13	44.20	21	3,142	0.67%
2018/04/13	0	0.00	1	43.90	43.65	-1	3,187	-0.03%
2018/04/12	6	43.83	6	43.65	43.65	0	3,246	0.00%
2018/04/11	23	43.97	3	44.00	44.00	20	3,285	0.61%
2018/04/10	0	0.00	6	44.00	44.00	-6	3,315	-0.18%
2018/04/09	0	0.00	3	44.10	44.10	-3	3,337	-0.09%
2018/04/03	4	44.21	3	44.10	44.10	1	3,367	0.03%
2018/04/02	0	0.00	13	44.68	44.80	-13	3,365	-0.39%
2018/03/30	0	0.00	3	44.50	44.50	-3	3,372	-0.09%
2018/03/29	22	44.76	5	44.25	44.25	17	3,415	0.50%
2018/03/28	2	45.30	0	0.00	45.00	2	3,408	0.06%
2018/03/27	0.1	45.30	4	45.36	45.35	-3.9	3,401	-0.11%
2018/03/26	6	44.08	6	44.30	44.30	0	3,383	0.00%
2018/03/22	12.1	46.11	3	45.10	45.10	9.1	3,472	0.26%
2018/03/21	4	45.19	7	45.73	45.90	-3	3,401	-0.09%
2018/03/20	3	44.75	3	44.80	44.80	0	3,365	0.00%
2018/03/19	6	45.58	3	45.40	45.40	3	3,376	0.09%
2018/03/14	3	45.45	3	45.65	45.75	0	3,512	0.00%
2018/03/13	3	45.25	3	45.35	45.45	0	3,560	0.00%
2018/03/12	9.1	45.17	9	45.15	45.15	0.1	3,627	0.00%
2018/03/09	12	45.10	9	45.00	45.00	3	3,701	0.08%
2018/03/08	6	44.53	9	44.75	44.75	-3	3,716	-0.08%
2018/03/07	8	44.45	5	44.53	44.20	3	3,769	0.08%
2018/03/06	0	0.00	1	43.90	44.05	-1	3,921	-0.03%
2018/03/05	2	43.20	0	0.00	43.20	2	4,022	0.05%
2018/03/02	9	44.05	9	43.90	43.90	0	4,145	0.00%
2018/03/01	10	44.74	4	44.68	44.65	6	4,227	0.14%
2018/02/27	6	45.45	7	45.49	45.30	-1	4,340	-0.02%
2018/02/26	19	46.01	18	45.45	45.45	1	4,371	0.02%
2018/02/23	3	45.60	1	45.35	45.80	2	4,356	0.05%
2018/02/22	3	44.15	3	44.10	44.10	0	4,505	0.00%
2018/02/21	1	44.15	3	44.25	44.70	-2	4,575	-0.04%
2018/02/12	13	43.62	9	43.35	43.35	4	4,682	0.09%
2018/02/09	3	42.40	3	42.80	43.90	0	5,035	0.00%
2018/02/08	1	43.80	1	44.55	44.50	0	5,490	0.00%
2018/02/07	2	44.15	0	0.00	43.00	2	5,511	0.04%
2018/02/06	11	44.65	9	42.50	42.70	2	5,539	0.04%
2018/02/05	9	45.76	5	45.76	46.10	4	5,546	0.07%
2018/02/02	0	0.00	8	47.72	48.00	-8	5,564	-0.14%
2018/02/01	1	46.60	1	46.45	46.25	0	5,674	0.00%
2018/01/31	18	46.27	12	46.22	46.20	6	5,805	0.10%
2018/01/30	8	46.86	5	46.55	46.90	3	6,055	0.05%
2018/01/25	3	45.90	6	45.80	45.80	-3	7,299	-0.04%
2018/01/24	16	45.73	6	45.85	45.85	10	7,389	0.14%
2018/01/23	19	46.35	3	46.15	46.15	16	7,584	0.21%
2018/01/22	9	46.70	9	46.15	46.70	0	7,568	0.00%
2018/01/19	3	45.35	3	45.15	45.20	0	7,571	0.00%
2018/01/17	3	45.45	3	45.50	45.50	0	7,798	0.00%
2018/01/12	5.3	44.60	3	44.65	44.50	2.3	7,863	0.03%
2018/01/11	6	44.08	3	43.90	43.90	3	7,854	0.04%
2018/01/09	6	44.95	0	0.00	45.55	6	7,927	0.08%
2018/01/08	0	0.00	2	45.23	44.75	-2	7,985	-0.03%
2018/01/05	7	45.90	6	46.01	45.90	1	7,960	0.01%
2018/01/04	6	45.95	3	45.60	45.60	3	7,947	0.04%
2018/01/02	7	45.35	6	45.30	45.25	1	7,935	0.01%