義隆 (2458)-群益金鼎-台中券商分點個股進出

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
▼3.0
漲幅
-1.82%
成交量
2,483張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/06/21	1	163.50	1	162.00	161.50	0	2,710	0.00%
2024/06/20	0.1	165.00	0	0.00	164.50	0.1	2,699	0.00%
2024/06/19	0	161.00	0	0.00	161.00	0	2,697	0.00%
2024/06/18	0	161.00	0	0.00	161.00	0	2,749	0.00%
2024/06/17	0.1	160.73	0	0.00	160.00	0.1	2,783	0.00%
2024/06/14	0	0.00	0.1	160.50	161.50	-0.1	2,795	0.00%
2024/06/13	1	162.00	0.3	161.50	161.00	0.7	2,799	0.03%
2024/06/12	0.3	160.00	0	0.00	160.00	0.3	2,815	0.01%
2024/06/07	1	157.00	0	0.00	157.00	1	2,808	0.04%
2024/06/06	3	157.17	0.3	160.00	157.00	2.8	2,818	0.10%
2024/06/05	0.1	160.00	0.8	160.33	159.00	-0.7	2,796	-0.02%
2024/06/04	1.3	164.38	1	163.50	162.00	0.3	2,809	0.01%
2024/05/30	3.1	168.81	0	0.00	167.00	3.1	2,785	0.11%
2024/05/29	2.1	175.19	2	174.00	174.00	0.1	2,768	0.00%
2024/05/28	2	176.25	5	174.40	171.50	-3	2,753	-0.11%
2024/05/27	0.3	173.14	3	173.33	173.00	-2.7	2,738	-0.10%
2024/05/24	0	0.00	2.1	167.71	167.00	-2.1	2,731	-0.08%
2024/05/23	2	174.49	10.1	169.99	169.00	-8.1	2,785	-0.29%
2024/05/22	4.2	164.25	4.2	165.99	168.00	-0.1	2,747	0.00%
2024/05/20	0	158.50	0	0.00	156.00	0	2,851	0.00%
2024/05/17	1.2	159.91	0	0.00	159.00	1.2	2,899	0.04%
2024/05/16	0	0.00	1	159.50	160.00	-1	3,002	-0.03%
2024/05/15	2	156.50	0	0.00	156.00	2	3,005	0.07%
2024/05/06	0	0.00	0.1	157.50	156.50	-0.1	3,035	0.00%
2024/05/03	4	158.75	1	157.00	157.00	3	3,041	0.10%
2024/05/02	0	0.00	3	167.00	165.50	-3	2,931	-0.10%
2024/04/30	1	166.50	2	165.50	164.50	-1	2,926	-0.03%
2024/04/29	0	0.00	1	169.50	168.00	-1	2,930	-0.03%
2024/04/26	1	163.00	2	163.75	163.50	-1	2,903	-0.03%
2024/04/25	3	164.00	6	164.42	164.50	-3	2,897	-0.10%
2024/04/24	0	0.00	1	156.00	157.00	-1	2,847	-0.04%
2024/04/22	3	149.83	2	150.50	146.50	1	2,816	0.04%
2024/04/19	1	154.00	0	0.00	155.00	1	2,768	0.04%
2024/04/17	5.1	162.10	1	163.50	162.00	4.1	2,714	0.15%
2024/04/16	2	157.75	1	157.50	159.50	1	2,664	0.04%
2024/04/15	1	162.50	1	162.50	162.00	0	2,637	0.00%
2024/04/12	1	160.50	1	160.50	158.50	0	2,553	0.00%
2024/04/09	2	156.75	0	0.00	157.00	2	2,563	0.08%
2024/04/08	0	0.00	1	162.50	159.50	-1	2,562	-0.04%
2024/04/02	3	157.33	0	0.00	156.00	3	2,542	0.12%
2024/04/01	1	160.50	0	0.00	161.00	1	2,519	0.04%
2024/03/28	2	160.00	0	0.00	160.50	2	2,521	0.08%
2024/03/22	0	0.00	1	166.00	169.00	-1	2,651	-0.04%
2024/03/21	2	171.75	3	171.67	167.00	-1	2,660	-0.04%
2024/03/20	10	168.00	3	168.67	167.50	7	2,644	0.26%
2024/03/12	1	164.50	0	0.00	163.50	1	2,795	0.04%
2024/03/08	1	165.00	2	163.00	162.50	-1	2,821	-0.04%
2024/03/07	0	0.00	0.8	165.50	165.50	-0.8	2,802	-0.03%
2024/03/06	0	0.00	2	167.00	166.50	-2	2,796	-0.07%
2024/03/05	3	168.00	0	168.00	167.00	3	2,826	0.11%
2024/03/04	1	168.00	0	0.00	167.50	1	2,861	0.03%
2024/03/01	0	0.00	1	168.00	165.50	-1	2,850	-0.04%
2024/02/29	2	166.75	0	0.00	166.00	2	2,872	0.07%
2024/02/27	0	0.00	16	170.31	169.00	-16	2,856	-0.56%
2024/02/26	1	168.00	3	170.00	170.00	-2	2,857	-0.07%
2024/02/23	1	165.00	1	166.00	164.00	0	2,794	0.00%
2024/02/22	0	0.00	0	166.10	167.50	0	2,686	0.00%
2024/02/21	2	167.00	7	165.00	167.50	-5	2,636	-0.19%
2024/02/19	8	163.12	38	163.03	163.50	-30	2,543	-1.18%
2024/02/16	2	150.50	1	151.50	153.00	1	2,480	0.04%
2024/02/15	0.1	146.50	0	0.00	148.50	0.1	2,491	0.00%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/02/02	0.1	150.00	0	0.00	150.50	0.1	2,498	0.00%
2024/01/31	0.1	149.00	0	0.00	150.00	0.1	2,557	0.00%
2024/01/30	0	0.00	2	148.50	148.50	-2	2,630	-0.08%
2024/01/26	0	0.00	1	151.50	151.00	-1	2,954	-0.03%
2024/01/25	2	153.25	2	153.00	152.50	0	3,015	0.00%
2024/01/22	0	0.00	1	150.50	151.00	-1	3,102	-0.03%
2024/01/19	0	0.00	1	150.50	150.50	-1	3,112	-0.03%
2024/01/18	1	152.00	0	0.00	152.00	1	3,159	0.03%
2024/01/17	0	0.00	0.1	153.00	154.50	-0.1	3,271	0.00%
2024/01/12	0	0.00	0.1	155.00	155.00	-0.1	3,479	0.00%
2024/01/11	5.1	158.01	1.6	160.41	157.00	3.5	3,519	0.10%
2024/01/10	1.5	158.87	4	159.00	160.00	-2.5	3,575	-0.07%
2024/01/09	0.3	155.00	0	0.00	154.50	0.3	3,600	0.01%
2024/01/08	0	0.00	1	153.50	153.50	-1	3,600	-0.03%
2024/01/05	2	153.75	1	153.50	155.50	1	3,621	0.03%
2024/01/04	0	0.00	0.2	156.50	156.50	-0.2	3,654	0.00%
2024/01/03	0.2	156.50	0.3	156.85	158.00	-0.1	3,678	0.00%
2024/01/02	2	160.00	0.2	159.50	159.50	1.9	3,672	0.05%
2023/12/29	0.3	162.00	1.2	162.43	162.50	-0.9	3,724	-0.02%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	0.2	164.00	1	163.00	164.00	-0.9	3,792	-0.02%
2023/12/25	2	165.00	2	162.50	162.50	0	3,781	0.00%
2023/12/22	4	162.13	3	163.50	163.50	1	3,771	0.03%
2023/12/21	3	163.67	3	162.83	163.00	0	3,732	0.00%
2023/12/19	0.2	158.00	1	158.50	159.00	-0.8	3,615	-0.02%
2023/12/18	1	157.50	0	0.00	157.00	1	3,606	0.03%
2023/12/15	0	0.00	0.1	155.50	154.00	-0.1	3,614	0.00%
2023/12/14	2	158.25	0	0.00	157.50	2	3,613	0.06%
2023/12/13	0	0.00	1	157.00	158.00	-1	3,619	-0.03%
2023/12/12	1	158.25	0	0.00	158.50	1	3,674	0.03%
2023/12/11	1	157.00	21	157.05	157.00	-20	3,711	-0.54%
2023/12/08	6	158.42	27	157.69	157.50	-21	3,758	-0.56%
2023/12/07	1	153.50	0	0.00	153.50	1	3,744	0.03%
2023/12/05	0	0.00	3	146.50	146.50	-3	3,822	-0.08%
2023/12/04	1	150.00	0	0.00	149.50	1	3,840	0.03%
2023/12/01	0.2	151.50	0	0.00	151.00	0.2	3,899	0.00%
2023/11/30	20	154.00	2.1	151.48	151.50	17.9	4,113	0.44%
2023/11/29	1	152.50	4	152.63	153.00	-3	4,237	-0.07%
2023/11/28	1	149.00	2	149.50	150.00	-1	4,205	-0.02%
2023/11/27	4	147.75	2.1	150.45	146.00	1.9	4,197	0.05%
2023/11/24	3.1	150.97	0	0.00	151.00	3.1	4,185	0.07%
2023/11/22	1	147.50	2.1	147.48	147.50	-1.1	4,123	-0.03%
2023/11/20	1	144.00	0	0.00	144.00	1	4,136	0.02%
2023/11/17	0	145.00	6.2	145.52	146.50	-6.2	4,116	-0.15%
2023/11/16	4	143.88	1	143.50	142.50	3	4,079	0.07%
2023/11/15	2	149.25	1	149.50	147.50	1	4,029	0.02%
2023/11/13	0	0.00	2	144.00	143.50	-2	3,969	-0.05%
2023/11/09	0	0.00	6	142.50	140.50	-6	3,987	-0.15%
2023/11/08	1	145.00	1.3	144.04	144.50	-0.3	4,002	-0.01%
2023/11/07	1	143.50	1.2	144.17	145.00	-0.2	4,036	0.00%
2023/11/06	4	139.00	5	138.90	140.00	-1	4,005	-0.02%
2023/11/03	16.3	138.14	7.4	138.63	135.50	8.9	3,978	0.22%
2023/11/02	4	148.63	6	148.75	149.50	-2	3,770	-0.05%
2023/11/01	2	143.00	2	145.47	144.00	0	3,806	0.00%
2023/10/31	1	144.00	0	0.00	144.00	1	4,054	0.03%
2023/10/30	0	146.00	2.2	144.73	146.50	-2.2	4,038	-0.05%
2023/10/27	1.2	139.75	1	139.00	140.00	0.2	4,005	0.00%
2023/10/26	3	140.67	1	141.00	139.50	2	4,071	0.05%
2023/10/25	7	146.93	5.1	149.15	144.50	1.9	4,033	0.05%
2023/10/24	3	144.83	3	144.50	144.00	0	3,899	0.00%
2023/10/23	0	142.50	1	142.50	142.00	-1	3,814	-0.03%
2023/10/20	1	142.50	4	139.50	142.50	-3	3,867	-0.08%
2023/10/19	5.2	139.71	11	137.14	138.50	-5.8	3,886	-0.15%
2023/10/18	2.1	142.14	4.4	140.77	141.50	-2.3	3,910	-0.06%
2023/10/17	0.5	140.48	0	0.00	140.00	0.5	3,893	0.01%
2023/10/13	4	138.63	0	0.00	139.00	4	4,006	0.10%
2023/10/12	1.2	138.33	1	136.50	137.50	0.2	3,991	0.01%
2023/10/11	0	0.00	0.2	139.00	137.00	-0.2	3,986	-0.01%
2023/10/06	1.3	138.38	0	0.00	137.00	1.3	3,969	0.03%
2023/10/05	2	140.50	3	139.67	141.50	-1	3,945	-0.03%
2023/10/04	4	137.00	1.2	137.17	138.00	2.8	3,881	0.07%
2023/10/03	1.1	138.59	4	137.88	138.00	-2.9	3,843	-0.08%
2023/10/02	0.1	135.50	0	0.00	134.50	0.1	3,812	0.00%
2023/09/27	1	132.50	4	132.50	134.00	-3	3,823	-0.08%
2023/09/22	3	136.67	2	135.25	137.00	1	3,811	0.03%
2023/09/20	3	138.00	2	138.25	138.00	1	3,771	0.03%
2023/09/19	1	140.50	1	141.50	141.00	0	3,738	0.00%
2023/09/18	0	0.00	3	142.17	142.00	-3	3,712	-0.08%
2023/09/15	2	145.50	3	146.67	144.50	-1	3,678	-0.03%
2023/09/14	0	0.00	3	143.04	143.00	-3	3,591	-0.08%
2023/09/13	2	141.00	4	141.25	143.50	-2	3,542	-0.06%
2023/09/12	1	138.50	3.3	140.12	140.50	-2.3	3,494	-0.07%
2023/09/11	5	138.00	24	138.31	138.00	-19	3,420	-0.56%
2023/09/08	4.8	133.76	2	134.75	135.50	2.8	3,340	0.08%
2023/09/07	1.3	134.80	1	134.00	135.00	0.3	3,326	0.01%
2023/09/06	2.3	130.43	3	130.67	133.00	-0.7	3,289	-0.02%
2023/09/05	28	133.79	20	132.48	134.00	8	3,287	0.24%
2023/09/04	7	127.50	7	123.93	128.50	0	3,087	0.00%
2023/08/31	2	120.00	0	0.00	120.00	2	2,922	0.07%
2023/08/30	0	0.00	5	117.50	119.00	-5	2,917	-0.17%
2023/08/29	1.1	115.43	0	0.00	117.00	1.1	2,902	0.04%
2023/08/25	0	0.00	1	112.50	113.00	-1	2,919	-0.03%
2023/08/24	0.1	117.50	0	0.00	116.00	0.1	2,926	0.00%
2023/08/22	2	113.00	2	114.50	113.50	0	2,972	0.00%
2023/08/18	1	115.50	3.1	116.31	113.50	-2.1	3,110	-0.07%
2023/08/17	1	115.50	1.2	115.08	116.50	-0.2	3,087	-0.01%
2023/08/16	6.1	115.77	1	117.00	117.00	5.1	3,077	0.17%
2023/08/15	0	0.00	1	116.00	116.00	-1	3,063	-0.03%
2023/08/14	4	116.63	1	117.00	117.00	3	3,046	0.10%
2023/08/11	12	121.29	7	121.00	121.00	5	2,996	0.17%
2023/08/10	4	118.88	0	0.00	118.00	4	2,943	0.14%
2023/08/09	0	0.00	5	122.50	121.00	-5	2,884	-0.17%
2023/08/08	2	119.75	3	119.67	118.00	-1	2,835	-0.04%
2023/08/07	15	119.40	1	117.00	117.00	14	2,783	0.50%
2023/08/04	12.4	122.63	8	121.25	122.50	4.4	2,654	0.17%
2023/08/02	1.1	115.86	3	113.83	114.00	-2	2,391	-0.08%
2023/08/01	4	113.88	0	0.00	115.00	4	2,389	0.17%
2023/07/31	45	115.94	50	116.70	116.50	-5	2,402	-0.21%
2023/07/28	1	112.50	1	111.50	112.50	0	2,288	0.00%
2023/07/26	2	113.75	2	113.00	112.50	0	2,237	0.00%
2023/07/25	6	114.92	2	114.50	115.00	4	2,198	0.18%
2023/07/24	40	117.53	39	117.94	118.00	1	2,104	0.05%
2023/07/21	3	115.33	2	114.00	115.50	1	2,018	0.05%
2023/07/20	2	115.75	1	114.50	114.50	1	1,972	0.05%
2023/07/19	5	116.80	2	117.50	118.50	3	1,900	0.16%
2023/07/18	0	0.00	2	114.00	113.00	-2	1,770	-0.11%
2023/07/14	6	111.67	0	0.00	110.50	6	1,729	0.35%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/12	1	104.50	3	105.50	106.00	-2	1,668	-0.12%
2023/07/07	0	0.00	1	109.00	107.50	-1	1,653	-0.06%
2023/07/06	0	0.00	0.1	108.00	108.00	-0.1	1,647	-0.01%
2023/07/04	1.1	106.05	1.1	106.48	106.00	0.1	1,615	0.00%
2023/06/28	0	0.00	0.1	100.50	101.00	-0.1	1,604	-0.01%
2023/06/27	0	0.00	0.1	100.00	99.40	-0.1	1,608	-0.01%
2023/06/13	0	0.00	1	106.50	107.00	-1	1,527	-0.07%
2023/06/09	1	105.50	1	107.50	104.00	0	1,475	0.00%
2023/06/08	0	0.00	11	104.95	105.00	-11	1,422	-0.77%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/05	1	104.00	2	104.75	105.00	-1	1,419	-0.07%
2023/06/02	0	0.00	3	104.17	104.50	-3	1,409	-0.21%
2023/05/31	2	102.25	1	102.50	102.00	1	1,405	0.07%
2023/05/29	0.2	105.00	0	0.00	104.00	0.2	1,378	0.01%
2023/05/26	7	104.07	6	102.75	102.50	1	1,370	0.07%
2023/05/25	12.1	104.75	8.1	104.20	104.00	4	1,457	0.27%
2023/05/24	13.1	103.31	7	103.14	104.50	6.1	1,433	0.42%
2023/05/22	1	98.60	0	0.00	98.60	1	1,369	0.07%
2023/05/19	1	99.10	0	0.00	98.50	1	1,383	0.07%
2023/05/16	1	97.10	0	0.00	97.10	1	1,409	0.07%
2023/05/11	0	0.00	1	93.00	92.70	-1	1,412	-0.07%
2023/05/08	1	95.30	0	0.00	93.20	1	1,485	0.07%
2023/05/05	10	98.00	0	0.00	95.80	10	1,514	0.66%
2023/04/25	0	0.00	0.1	91.70	91.10	-0.1	1,681	-0.01%
2023/04/17	0	0.00	1	103.00	102.50	-1	1,862	-0.05%
2023/04/13	1	100.00	0	0.00	100.50	1	1,851	0.05%
2023/04/12	2	102.50	0	0.00	102.50	2	1,854	0.11%
2023/04/11	0	0.00	3	102.67	104.00	-3	1,863	-0.16%
2023/04/10	0	0.00	0	102.00	101.50	0	1,862	0.00%
2023/03/29	1	101.50	0	0.00	102.50	1	1,840	0.05%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/20	0	0.00	1	102.00	102.50	-1	1,916	-0.05%
2023/03/16	1	101.00	0	0.00	99.70	1	1,920	0.05%
2023/03/09	0	0.00	2	105.00	107.00	-2	1,959	-0.10%
2023/03/07	1	104.50	2	104.50	104.50	-1	1,941	-0.05%
2023/03/02	0	0.00	1.5	104.50	104.00	-1.5	1,951	-0.08%
2023/02/24	1	109.00	2	108.75	108.50	-1	1,929	-0.05%
2023/02/23	6	110.75	3	112.00	111.00	3	1,910	0.16%
2023/02/21	3.1	106.18	4	107.00	108.00	-0.9	1,837	-0.05%
2023/02/20	3	105.33	1	106.00	106.00	2	1,863	0.11%
2023/02/15	0	0.00	0.5	103.50	102.50	-0.5	1,927	-0.03%
2023/02/13	1	104.00	1	105.00	104.50	0	1,960	0.00%
2023/02/10	1	105.00	1	104.00	106.00	0	2,005	0.00%
2023/02/08	3	105.67	1	106.50	105.50	2	2,341	0.09%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/03	5	108.30	6	108.33	107.50	-1	2,294	-0.04%
2023/02/02	2	104.75	4	107.25	108.00	-2	2,249	-0.09%
2023/02/01	2	101.00	0	0.00	102.00	2	2,157	0.09%
2023/01/13	0	0.00	1	90.70	90.70	-1	2,183	-0.05%
2023/01/11	0	0.00	5	95.70	94.70	-5	2,210	-0.23%
2023/01/09	6	95.33	2	93.35	96.00	4	2,207	0.18%
2023/01/06	4	93.43	4	93.60	94.40	0	2,163	0.00%
2023/01/05	1	89.20	9	88.97	89.20	-8	2,058	-0.39%
2023/01/03	0	0.00	1	87.20	87.00	-1	2,107	-0.05%
2022/12/29	0	0.00	1	85.80	85.50	-1	2,156	-0.05%
2022/12/28	1	83.30	0	0.00	83.50	1	2,165	0.05%
2022/12/22	0	0.00	1	87.00	87.60	-1	2,224	-0.04%
2022/12/20	0	0.00	1	87.50	85.90	-1	2,250	-0.04%
2022/12/16	1	90.00	0	0.00	90.30	1	2,305	0.04%
2022/12/09	0	0.00	1	88.80	89.10	-1	2,719	-0.04%
2022/12/07	1	88.60	1	88.40	87.60	0	2,772	0.00%
2022/12/06	4	89.50	5	89.52	89.10	-1	2,765	-0.04%
2022/11/30	0	0.00	2	89.40	89.70	-2	2,774	-0.07%
2022/11/28	0	0.00	1	88.00	88.00	-1	2,843	-0.04%
2022/11/24	0	0.00	7	88.20	89.70	-7	2,844	-0.25%
2022/11/21	1	86.50	1	86.70	86.40	0	2,864	0.00%
2022/11/17	1	89.70	1	88.80	89.40	0	2,836	0.00%
2022/11/15	7	88.80	5	89.00	89.00	2	2,776	0.07%
2022/11/14	0	0.00	2	87.90	87.80	-2	2,743	-0.07%
2022/11/11	9	88.03	0	0.00	87.10	9	2,711	0.33%
2022/11/09	6	85.77	2	86.00	86.50	4	2,654	0.15%
2022/11/08	3	85.37	3	86.00	84.60	0	2,621	0.00%
2022/11/07	6	84.40	17.1	82.88	86.10	-11.1	2,577	-0.43%
2022/11/04	2.1	76.94	3	77.53	79.50	-0.9	2,435	-0.04%
2022/11/02	0	0.00	0.9	82.68	82.90	-0.9	2,236	-0.04%
2022/11/01	4	81.40	0	0.00	81.30	4	2,225	0.18%
2022/10/31	2	81.70	0	0.00	81.20	2	2,277	0.09%
2022/10/28	5	80.70	0	0.00	79.70	5	2,302	0.22%
2022/10/25	1	80.40	1	80.00	80.10	0	2,294	0.00%
2022/10/24	3	82.07	1	80.60	80.10	2	2,282	0.09%
2022/10/20	0	0.00	0.1	82.60	81.90	-0.1	2,242	0.00%
2022/10/19	3	83.40	2	83.70	82.30	1	2,241	0.04%
2022/10/14	0	0.00	0.3	80.55	81.10	-0.3	2,228	-0.01%
2022/10/12	0.2	76.90	0	0.00	77.30	0.2	2,222	0.01%
2022/10/11	0.2	80.20	0	0.00	79.60	0.2	2,226	0.01%
2022/10/04	0	0.00	0.2	85.43	84.70	-0.2	2,163	-0.01%
2022/09/29	1	82.90	1	82.70	84.10	0	2,198	0.00%
2022/09/26	1.2	83.47	1	83.80	81.00	0.2	2,281	0.01%
2022/09/23	0	0.00	1	88.00	86.80	-1	2,247	-0.04%
2022/09/22	1	86.80	0	0.00	86.90	1	2,209	0.05%
2022/09/16	0.2	87.60	1	87.00	87.50	-0.8	1,872	-0.04%
2022/09/15	1	90.60	0	0.00	90.50	1	1,769	0.06%
2022/09/14	11	89.20	11	88.33	88.90	0	1,752	0.00%
2022/09/08	1	91.20	1	89.01	90.50	0	1,742	0.00%
2022/09/06	0.2	89.10	0	0.00	90.10	0.2	1,721	0.01%
2022/09/05	2.2	91.14	2.2	89.67	91.20	0	1,700	0.00%
2022/09/02	0.1	94.60	1	94.00	94.00	-0.9	1,650	-0.05%
2022/09/01	0	0.00	1	96.50	97.20	-1	1,611	-0.06%
2022/08/31	1	97.40	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1	97.00	0	0.00	97.00	1	1,590	0.06%
2022/08/29	0.1	98.00	0	0.00	98.00	0.1	1,572	0.01%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	1	100.00	0	0.00	99.90	1	1,537	0.07%
2022/08/15	0	0.00	0.1	104.50	104.50	-0.1	1,483	0.00%
2022/08/11	1	98.10	5	99.54	99.20	-4	1,460	-0.27%
2022/08/10	4	98.45	0	0.00	97.80	4	1,452	0.28%
2022/08/05	12	101.25	17	98.67	101.50	-5	1,426	-0.35%
2022/08/04	1.1	100.44	2	98.50	100.50	-0.9	1,374	-0.07%
2022/07/29	0	0.00	1	108.50	108.50	-1	1,393	-0.07%
2022/07/26	0	0.00	2	109.25	110.00	-2	1,389	-0.14%
2022/07/25	1	110.50	0	0.00	112.00	1	1,378	0.07%
2022/07/22	1	112.00	0	0.00	110.00	1	1,382	0.07%
2022/07/21	1	114.00	0	0.00	114.00	1	1,374	0.07%
2022/07/08	1	108.50	14	108.50	107.00	-13	1,411	-0.92%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/07/05	0.1	124.50	0	0.00	124.50	0.1	1,307	0.01%
2022/06/29	0	0.00	2	139.00	140.00	-2	1,240	-0.16%
2022/06/28	0	140.00	0	0.00	139.50	0	1,241	0.00%
2022/06/27	1	142.50	0	0.00	142.50	1	1,257	0.08%
2022/06/24	3	137.50	0	0.00	139.50	3	1,256	0.24%
2022/06/22	0.1	135.00	1	136.00	135.00	-0.9	1,242	-0.07%
2022/06/21	0	0.00	1	138.50	140.00	-1	1,224	-0.08%
2022/06/20	1.1	136.14	0	0.00	136.50	1.1	1,213	0.09%
2022/06/17	2	139.00	2	141.50	142.00	0	1,193	0.00%
2022/06/13	0	0.00	1	145.50	145.00	-1	1,204	-0.08%
2022/06/08	1	149.00	0	0.00	149.00	1	1,252	0.08%
2022/06/02	0	0.00	1	148.00	148.00	-1	1,419	-0.07%
2022/06/01	1	149.00	2	149.00	150.50	-1	1,439	-0.07%
2022/05/31	0	0.00	2.1	148.36	149.00	-2.1	1,446	-0.15%
2022/05/30	2	148.00	0	0.00	147.50	2	1,462	0.14%
2022/05/23	6	145.67	0.1	144.50	144.50	5.9	1,835	0.32%
2022/05/10	1.1	136.00	1	136.00	141.00	0.1	2,006	0.00%
2022/05/09	0.1	143.00	2	142.25	142.00	-1.9	2,036	-0.09%
2022/05/06	5.1	146.52	1	147.00	146.50	4.1	2,058	0.20%
2022/04/28	0	0.00	3	150.00	149.50	-3	2,074	-0.14%
2022/04/27	0.1	147.00	0	0.00	149.50	0.1	2,070	0.00%
2022/04/26	1	152.00	0	0.00	150.50	1	2,053	0.05%
2022/04/25	0.1	152.50	1	150.50	150.50	-0.9	2,041	-0.04%
2022/04/20	1.1	156.14	1	156.00	156.50	0.1	1,976	0.01%
2022/04/19	0.1	159.00	0	0.00	159.00	0.1	1,955	0.01%
2022/04/15	1	158.50	0	0.00	159.50	1	1,963	0.05%
2022/04/14	0	0.00	0	163.00	161.50	0	1,992	0.00%
2022/04/13	0.1	163.00	0	0.00	162.50	0.1	2,013	0.00%
2022/04/12	0	160.00	0	0.00	161.00	0	2,111	0.00%
2022/04/11	0.1	161.50	0.1	162.00	161.00	0	2,130	0.00%
2022/04/08	0.1	165.00	0	0.00	166.00	0.1	2,120	0.00%
2022/03/31	0	0.00	2	170.00	172.00	-2	2,114	-0.09%
2022/03/23	1	170.00	1	170.00	170.50	0	2,310	0.00%
2022/03/21	1	170.00	0	0.00	170.00	1	2,411	0.04%
2022/03/18	1.1	168.97	1	168.50	168.50	0.1	2,447	0.00%
2022/03/17	2	169.00	1	169.00	169.00	1	2,438	0.04%
2022/03/16	1	167.00	1	167.00	166.50	0	2,430	0.00%
2022/03/15	1	165.00	2	165.00	166.00	-1	2,414	-0.04%
2022/03/11	0	0.00	1	164.50	165.00	-1	2,421	-0.04%
2022/03/10	5	163.60	6.2	164.06	166.00	-1.2	2,418	-0.05%
2022/03/09	1	158.50	1	158.50	159.00	0	2,390	0.00%
2022/03/08	4.4	159.66	2	159.75	157.00	2.4	2,371	0.10%
2022/03/07	1	164.00	1	163.50	165.00	0	2,311	0.00%
2022/03/04	0	0.00	1	167.50	167.00	-1	2,300	-0.04%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	3	167.67	1	166.50	169.00	2	2,305	0.09%
2022/03/01	0	0.00	1	165.50	167.00	-1	2,333	-0.04%
2022/02/25	2	165.25	0	0.00	164.00	2	2,345	0.09%
2022/02/24	6.1	166.28	6	166.42	164.50	0.1	2,325	0.00%
2022/02/23	14.1	175.38	5	174.90	172.50	9.1	2,227	0.41%
2022/02/22	2	174.75	2	175.75	175.50	0	2,079	0.00%
2022/02/21	2	177.75	0	0.00	178.00	2	2,072	0.10%
2022/02/17	0	0.00	1	175.00	173.50	-1	2,105	-0.05%
2022/02/16	2	174.00	1	174.00	174.00	1	2,181	0.05%
2022/02/15	2	169.75	1	170.00	170.00	1	2,163	0.05%
2022/02/14	0	0.00	1	168.00	170.50	-1	2,179	-0.05%
2022/02/10	1	172.50	3	175.17	172.00	-2	2,198	-0.09%
2022/02/09	5	176.00	6	175.17	175.50	-1	2,197	-0.05%
2022/02/08	3	171.50	0	0.00	171.00	3	2,201	0.14%
2022/02/07	0	0.00	1.5	167.50	168.50	-1.5	2,226	-0.07%
2022/01/26	10.1	161.00	0	0.00	161.50	10.1	2,200	0.46%
2022/01/25	5	159.50	0	0.00	160.50	5	2,297	0.22%
2022/01/20	0	0.00	1	163.50	163.50	-1	2,428	-0.04%
2022/01/17	0	0.00	2	159.00	162.00	-2	2,790	-0.07%
2022/01/13	2.1	159.05	1	158.50	158.50	1.1	2,971	0.04%
2022/01/12	4	160.50	0	0.00	161.00	4	2,989	0.13%
2022/01/07	1	163.00	4	163.75	163.50	-3	2,986	-0.10%
2022/01/06	2	167.75	1	167.50	168.00	1	2,974	0.03%
2022/01/05	5	171.50	14	172.21	170.00	-9	2,974	-0.30%
2022/01/04	0	0.00	2	168.75	168.50	-2	2,924	-0.07%
2022/01/03	0	0.00	2.3	170.16	167.50	-2.3	2,957	-0.08%
2021/12/30	1	169.50	1	169.50	170.00	0	2,974	0.00%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	2	168.00	169.00	-2	3,039	-0.07%
2021/12/23	0	0.00	1.6	170.13	169.00	-1.6	3,069	-0.05%
2021/12/22	0.1	168.00	0.2	170.00	167.50	-0.2	3,067	0.00%
2021/12/21	4.3	169.37	1	170.50	168.00	3.3	3,060	0.11%
2021/12/20	5.2	167.49	1	167.00	165.50	4.2	2,988	0.14%
2021/12/17	0.3	167.00	1	168.00	166.00	-0.7	2,994	-0.02%
2021/12/16	3	166.33	2.2	166.22	167.50	0.8	2,962	0.03%
2021/12/15	1	158.50	0	0.00	158.50	1	2,913	0.03%
2021/12/14	1.1	154.36	0	0.00	154.50	1.1	2,897	0.04%
2021/12/07	0.1	160.00	0	0.00	158.50	0.1	2,884	0.00%
2021/12/06	3	161.00	1	160.50	160.50	2	2,867	0.07%
2021/12/02	1	163.00	0.1	162.00	161.00	0.9	2,919	0.03%
2021/11/30	0	0.00	0.2	164.50	162.00	-0.2	2,906	-0.01%
2021/11/29	0.1	163.50	2	164.50	164.50	-1.9	2,936	-0.06%
2021/11/26	1	167.50	1	165.50	165.50	0	2,951	0.00%
2021/11/25	2	171.50	4	169.63	168.50	-2	2,932	-0.07%
2021/11/24	0.1	166.00	2	165.25	166.00	-1.9	2,906	-0.07%
2021/11/23	0.2	167.75	2	168.00	168.00	-1.8	2,918	-0.06%
2021/11/22	0.1	169.77	3	170.17	170.00	-2.9	2,923	-0.10%
2021/11/19	6	170.83	4	170.00	168.50	2	2,934	0.07%
2021/11/17	3	167.50	4	168.63	168.50	-1	2,907	-0.03%
2021/11/16	1	168.00	3	168.83	168.00	-2	2,929	-0.07%
2021/11/15	4	169.50	8	168.56	170.00	-4	2,923	-0.14%
2021/11/12	3	163.83	1	163.00	163.00	2	2,893	0.07%
2021/11/11	0	0.00	2	164.25	163.50	-2	2,924	-0.07%
2021/11/10	1	162.00	0	0.00	163.00	1	2,957	0.03%
2021/11/09	5	163.00	0	0.00	161.50	5	2,982	0.17%
2021/11/05	6	160.67	11	158.91	162.00	-5	3,023	-0.17%
2021/11/04	5	168.20	1	169.00	163.00	4	2,965	0.13%
2021/11/02	1	172.00	5	169.40	167.50	-4	3,017	-0.13%
2021/11/01	2	168.75	3.1	168.71	170.00	-1.1	3,036	-0.04%
2021/10/29	5	169.70	0	0.00	167.00	5	3,185	0.16%
2021/10/28	2	169.25	2	169.25	168.00	0	3,310	0.00%
2021/10/27	2.1	170.38	9	168.39	170.00	-6.9	3,318	-0.21%
2021/10/26	2	163.50	1	164.50	164.50	1	3,263	0.03%
2021/10/25	10	166.30	6	165.83	164.50	4	3,236	0.12%
2021/10/22	3	164.00	2.2	160.76	166.00	0.8	3,055	0.03%
2021/10/21	6	155.00	3	156.67	151.00	3	2,955	0.10%
2021/10/20	2	155.50	2	155.00	156.50	0	2,962	0.00%
2021/10/19	0	0.00	0.1	152.50	153.00	-0.1	2,997	0.00%
2021/10/14	0.1	145.50	15	145.50	146.50	-14.9	3,139	-0.47%
2021/10/12	2	154.25	2	154.50	152.50	0	3,156	0.00%
2021/10/07	3	151.50	4	151.00	153.50	-1	3,115	-0.03%
2021/10/04	0	0.00	1	146.00	145.00	-1	3,155	-0.03%
2021/10/01	1	147.50	3	146.33	146.50	-2	3,143	-0.06%
2021/09/30	1	147.50	0.1	147.50	146.50	0.9	3,143	0.03%
2021/09/29	0	0.00	1	148.50	148.50	-1	3,133	-0.03%
2021/09/28	1.1	152.09	1	151.50	152.00	0.1	3,145	0.00%
2021/09/16	0	0.00	2	155.00	156.00	-2	3,261	-0.06%
2021/09/15	1	156.00	1	157.50	156.50	0	3,318	0.00%
2021/09/13	1	156.50	1	157.00	157.00	0	3,517	0.00%
2021/09/08	0.1	152.00	0	0.00	151.00	0.1	3,574	0.00%
2021/09/06	0	0.00	2	159.50	158.00	-2	3,553	-0.06%
2021/09/03	1	161.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	161.00	3	162.67	161.00	-2	3,588	-0.06%
2021/09/01	2.5	160.81	0	0.00	160.50	2.5	3,565	0.07%
2021/08/27	1.1	155.04	1	157.00	154.50	0.1	3,589	0.00%
2021/08/25	4	160.63	3	161.50	161.50	1	3,571	0.03%
2021/08/24	0	0.00	1	158.00	157.00	-1	3,581	-0.03%
2021/08/23	1	158.50	2	158.25	159.00	-1	3,586	-0.03%
2021/08/20	1	153.00	0	0.00	153.50	1	3,605	0.03%
2021/08/19	1	152.50	1	152.50	152.50	0	3,567	0.00%
2021/08/18	0	0.00	1	156.00	158.00	-1	3,576	-0.03%
2021/08/17	1	156.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	1	157.00	4	159.63	160.00	-3	3,552	-0.08%
2021/08/13	3	162.50	1	164.50	161.50	2	3,531	0.06%
2021/08/12	6	163.33	6	162.67	162.50	0	3,558	0.00%
2021/08/10	1	170.00	50	170.00	171.00	-49	3,591	-1.36%
2021/08/09	3	171.83	2	171.50	170.00	1	3,625	0.03%
2021/08/06	2	168.50	2	168.50	167.00	0	3,637	0.00%
2021/08/05	8	168.75	6	169.83	169.50	2	3,699	0.05%
2021/08/04	17.1	173.48	4	173.38	171.50	13.1	3,700	0.35%
2021/08/03	10	182.10	2	179.50	180.50	8	3,581	0.22%
2021/08/02	0.1	179.50	4	178.88	179.50	-3.9	3,446	-0.11%
2021/07/29	5.1	180.12	0	0.00	180.50	5.1	3,457	0.15%
2021/07/28	0	0.00	2	182.25	184.50	-2	3,474	-0.06%
2021/07/27	22	189.68	22	185.70	185.50	0	3,544	0.00%
2021/07/26	0	0.00	1	189.50	189.50	-1	3,610	-0.03%
2021/07/23	1	188.00	0	0.00	184.50	1	3,704	0.03%
2021/07/22	4	187.00	0	0.00	185.00	4	3,699	0.11%
2021/07/21	0	0.00	9	193.83	193.00	-9	3,685	-0.24%
2021/07/20	2	197.25	0	0.00	195.50	2	3,787	0.05%
2021/07/16	50	199.20	0	0.00	199.00	50	3,841	1.30%
2021/07/15	5	197.50	0	0.00	197.50	5	3,861	0.13%
2021/07/13	0.1	203.00	0	0.00	201.00	0.1	3,955	0.00%
2021/07/12	2	200.00	6	202.75	204.00	-4	4,021	-0.10%
2021/07/08	1	197.00	1	197.50	197.50	0	4,129	0.00%
2021/07/07	4	196.00	2	196.25	195.50	2	4,297	0.05%
2021/07/06	1	198.50	0	0.00	195.00	1	4,343	0.02%
2021/07/01	5	190.00	0	0.00	190.00	5	4,420	0.11%
2021/06/30	0	0.00	1	191.00	194.50	-1	4,441	-0.02%
2021/06/29	1.1	189.11	0	0.00	190.00	1.1	4,452	0.02%
2021/06/25	0	0.00	1	192.00	191.50	-1	4,613	-0.02%
2021/06/24	5	193.00	1	194.00	191.00	4	4,662	0.09%
2021/06/23	1	195.00	0	0.00	194.50	1	4,871	0.02%
2021/06/22	8	201.81	1	207.50	198.00	7	4,794	0.15%
2021/06/21	1	205.00	0	0.00	206.50	1	4,704	0.02%
2021/06/15	1	211.00	1	211.50	210.50	0	4,790	0.00%
2021/06/11	1	210.00	1	211.50	211.00	0	4,828	0.00%
2021/06/10	4	211.13	0	0.00	209.50	4	4,846	0.08%
2021/06/09	0	0.00	2	211.50	209.50	-2	4,853	-0.04%
2021/06/07	1	203.50	1	205.00	208.50	0	4,929	0.00%
2021/06/02	0	0.00	3	206.67	205.50	-3	4,986	-0.06%
2021/06/01	1	212.50	1	214.00	209.00	0	5,007	0.00%
2021/05/31	2	210.75	3	210.66	211.00	-1	5,014	-0.02%
2021/05/28	8	212.50	4	209.88	209.50	4	5,044	0.08%
2021/05/27	2	207.50	2	208.25	209.50	0	5,053	0.00%
2021/05/26	5	205.90	9.2	208.70	207.50	-4.2	5,155	-0.08%
2021/05/25	9	207.17	7	208.71	205.50	2	5,423	0.04%
2021/05/24	0	0.00	1	203.50	205.00	-1	6,039	-0.02%
2021/05/21	1	204.49	1	207.50	201.50	0	6,081	0.00%
2021/05/20	5	205.30	6	204.67	202.50	-1	6,169	-0.02%
2021/05/19	7	197.93	6.1	200.09	201.00	0.9	6,144	0.01%
2021/05/18	1	197.50	1	197.50	197.00	0	6,218	0.00%
2021/05/17	6	188.83	3	189.00	188.00	3	6,211	0.05%
2021/05/14	8	197.06	7	196.29	193.00	1	6,183	0.02%
2021/05/13	4	190.63	1	195.50	195.00	3	6,110	0.05%
2021/05/12	6	183.92	8	181.19	186.00	-2	6,006	-0.03%
2021/05/11	2.1	191.74	52	191.13	186.50	-49.9	5,934	-0.84%
2021/05/10	40	197.38	1	196.50	196.50	39	5,901	0.66%
2021/05/07	10.2	201.02	0	0.00	202.00	10.2	5,936	0.17%
2021/05/06	2.1	200.21	1	202.50	202.50	1.1	5,944	0.02%
2021/05/05	12	205.96	1	199.50	199.00	11	5,986	0.18%
2021/05/04	26	200.58	3	196.67	205.00	23	5,989	0.38%
2021/05/03	15	208.53	55	205.61	205.50	-40	5,982	-0.67%
2021/04/29	13	216.73	7	215.07	214.50	6	5,987	0.10%
2021/04/28	7	213.50	3	213.00	213.00	4	5,924	0.07%
2021/04/27	7	218.93	0	0.00	217.50	7	6,175	0.11%
2021/04/26	25	224.84	11	225.77	224.50	14	6,249	0.22%
2021/04/23	3	213.33	4	213.13	215.00	-1	6,209	-0.02%
2021/04/22	1	209.00	3	213.00	208.50	-2	6,319	-0.03%
2021/04/21	2	210.50	2	209.50	210.00	0	6,340	0.00%
2021/04/20	4	210.63	6	209.58	209.00	-2	6,542	-0.03%
2021/04/19	1	202.50	1	203.50	203.50	0	6,603	0.00%
2021/04/16	6	206.25	3	209.67	205.50	3	6,696	0.04%
2021/04/15	1	203.50	2	206.50	207.00	-1	6,977	-0.01%
2021/04/14	8	199.56	6	199.58	197.50	2	7,372	0.03%
2021/04/13	12	209.50	11	204.09	202.00	1	7,621	0.01%
2021/04/12	6	200.17	7	198.93	199.00	-1	7,551	-0.01%
2021/04/09	1	197.00	2	195.00	195.00	-1	7,614	-0.01%
2021/04/08	2	199.75	6	199.67	199.50	-4	7,644	-0.05%
2021/04/07	9	201.44	2	203.50	202.00	7	7,642	0.09%
2021/04/06	7	198.07	3	199.50	199.00	4	7,581	0.05%
2021/04/01	1	196.00	0	0.00	198.00	1	7,566	0.01%
2021/03/31	3	195.84	1	196.00	195.50	2	7,537	0.03%
2021/03/30	1	196.50	16	197.59	199.00	-15	7,470	-0.20%
2021/03/29	19	193.95	4.3	195.29	194.00	14.7	7,356	0.20%
2021/03/26	9.3	190.47	14.1	191.63	194.50	-4.8	7,306	-0.07%
2021/03/25	0	0.00	1	181.00	184.00	-1	7,086	-0.01%
2021/03/24	1	182.50	3.5	181.64	181.50	-2.5	7,089	-0.04%
2021/03/23	1	182.50	3.2	185.00	182.50	-2.2	7,091	-0.03%
2021/03/22	2	184.75	3	184.50	184.50	-1	7,118	-0.01%
2021/03/19	0	182.00	3	184.50	186.50	-3	7,143	-0.04%
2021/03/18	3.1	183.65	15	183.90	183.50	-11.9	7,358	-0.16%
2021/03/17	2	181.75	23	183.13	180.50	-21	7,464	-0.28%
2021/03/16	5	179.00	0	0.00	179.50	5	7,464	0.07%
2021/03/15	4.1	180.12	2	180.25	180.00	2.1	7,523	0.03%
2021/03/12	9	178.61	6	178.83	179.50	3	7,524	0.04%
2021/03/11	1.5	176.50	16	174.13	176.50	-14.5	7,565	-0.19%
2021/03/10	1	173.00	0	0.00	172.50	1	7,804	0.01%
2021/03/09	10	169.35	3	171.67	172.50	7	7,838	0.09%
2021/03/08	14	172.21	18	175.33	172.00	-4	7,827	-0.05%
2021/03/05	10.1	173.26	2	173.25	172.50	8.1	7,836	0.10%
2021/03/04	3	175.17	5	174.40	175.50	-2	7,888	-0.03%
2021/03/03	16	171.56	13	174.00	174.00	3	7,951	0.04%
2021/03/02	10	173.60	6	174.58	172.00	4	7,930	0.05%
2021/02/26	10	171.65	1	172.00	172.00	9	7,905	0.11%
2021/02/25	15	182.73	4	178.75	177.50	11	7,839	0.14%
2021/02/24	17	182.53	15	184.10	183.50	2	7,612	0.03%
2021/02/23	21	170.79	23	172.72	173.00	-2	6,957	-0.03%
2021/02/22	25	174.06	28	174.41	174.00	-3	6,915	-0.04%
2021/02/19	8	167.81	0	0.00	170.00	8	6,821	0.12%
2021/02/18	11	170.23	0	0.00	170.50	11	6,818	0.16%
2021/02/17	1	166.00	13	166.27	166.50	-12	6,722	-0.18%
2021/02/05	3	161.17	3	161.67	161.50	0	6,719	0.00%
2021/02/04	9	162.00	1	162.50	162.50	8	6,717	0.12%
2021/02/03	0	0.00	5	164.50	164.50	-5	6,787	-0.07%
2021/02/02	6	163.00	6	164.33	166.00	0	6,944	0.00%
2021/02/01	2	159.25	0	0.00	161.50	2	6,926	0.03%
2021/01/29	3	166.83	1	159.50	159.50	2	6,913	0.03%
2021/01/28	0	0.00	1	165.50	165.00	-1	6,871	-0.01%
2021/01/27	3	170.50	9	172.28	166.50	-6	6,856	-0.09%
2021/01/26	8	168.00	3	169.50	170.00	5	6,783	0.07%
2021/01/25	0	0.00	4.5	169.39	172.50	-4.5	6,777	-0.07%
2021/01/22	12.5	170.40	39	173.82	174.00	-26.5	6,707	-0.40%
2021/01/21	6	169.92	4	167.63	168.50	2	6,635	0.03%
2021/01/20	14	171.68	16.8	171.68	168.00	-2.8	6,627	-0.04%
2021/01/19	3	165.00	4	168.25	171.00	-1	6,403	-0.02%
2021/01/18	6	162.67	3	161.33	165.00	3	6,291	0.05%
2021/01/15	11	165.91	11	165.86	163.00	0	6,222	0.00%
2021/01/14	11	168.23	18	167.50	170.50	-7	6,183	-0.11%
2021/01/13	12	169.25	19	168.82	167.50	-7	6,211	-0.11%
2021/01/12	13	163.04	24	162.85	165.50	-11	6,010	-0.18%
2021/01/11	25	162.40	17	162.53	164.50	8	5,880	0.14%
2021/01/08	24	164.44	23	164.48	163.00	1	5,783	0.02%
2021/01/07	12	156.83	23	156.41	160.00	-11	5,462	-0.20%
2021/01/06	13	146.85	15	146.23	149.00	-2	5,026	-0.04%
2021/01/05	3	142.33	6	141.92	143.00	-3	4,737	-0.06%
2021/01/04	2	139.50	6	139.67	140.00	-4	4,737	-0.08%
2020/12/31	3	133.67	3	136.00	133.50	0	4,660	0.00%
2020/12/30	0	0.00	1	132.50	132.50	-1	4,622	-0.02%
2020/12/28	0	0.00	1	134.50	134.50	-1	4,700	-0.02%
2020/12/25	4	133.38	2	133.75	133.50	2	4,716	0.04%
2020/12/24	3	132.50	3	133.67	132.50	0	4,773	0.00%
2020/12/23	2	133.25	1	134.00	132.00	1	4,811	0.02%
2020/12/22	2	134.75	0	0.00	132.00	2	4,891	0.04%
2020/12/18	1	136.50	0	0.00	137.50	1	4,939	0.02%
2020/12/17	0	0.00	5	138.50	137.50	-5	4,968	-0.10%
2020/12/16	1	138.00	41	137.98	138.50	-40	4,992	-0.80%
2020/12/15	0	0.00	61	139.02	138.00	-61	5,006	-1.22%
2020/12/14	10	143.95	4	145.75	141.50	6	5,085	0.12%
2020/12/11	3	140.00	6	139.83	141.50	-3	5,328	-0.06%
2020/12/10	3	138.00	0	0.00	137.50	3	5,215	0.06%
2020/12/09	3	138.33	7	138.86	139.00	-4	5,233	-0.08%
2020/12/08	3	135.50	4	137.25	136.00	-1	5,238	-0.02%
2020/12/07	1	135.00	5	136.40	135.00	-4	5,301	-0.08%
2020/12/04	9	140.06	10	140.55	139.00	-1	5,255	-0.02%
2020/12/03	2	133.50	0	0.00	134.50	2	5,080	0.04%
2020/12/02	3	132.67	3	133.00	133.50	0	5,242	0.00%
2020/12/01	1	130.00	1	132.00	132.00	0	5,375	0.00%
2020/11/30	52	132.40	8	134.00	132.00	44	5,608	0.78%
2020/11/27	1	136.50	2	137.25	136.50	-1	5,906	-0.02%
2020/11/26	7	132.57	1	133.00	134.00	6	6,069	0.10%
2020/11/25	2	132.00	1	132.00	132.00	1	6,112	0.02%
2020/11/24	3	134.83	0	0.00	132.00	3	6,141	0.05%
2020/11/23	0	0.00	3	132.83	134.50	-3	6,159	-0.05%
2020/11/20	5	131.40	2	131.75	131.00	3	6,156	0.05%
2020/11/19	4	131.75	18	131.11	131.50	-14	6,226	-0.22%
2020/11/18	2	131.25	0	0.00	131.00	2	6,354	0.03%
2020/11/17	4	132.88	0	0.00	132.00	4	6,406	0.06%
2020/11/16	4	133.75	1	134.00	133.50	3	6,513	0.05%
2020/11/13	2	130.25	1	132.00	132.50	1	6,550	0.02%
2020/11/12	1	131.00	2	131.50	131.50	-1	6,570	-0.02%
2020/11/11	5	131.40	4	130.50	132.50	1	6,617	0.02%
2020/11/10	10	132.70	1	132.00	131.00	9	6,636	0.14%
2020/11/06	1	138.50	1	138.50	137.00	0	6,690	0.00%
2020/11/05	1	137.00	1	138.00	138.00	0	6,795	0.00%
2020/11/04	3	137.33	0	0.00	138.00	3	6,921	0.04%
2020/11/03	0.3	135.00	0	0.00	135.00	0.3	6,991	0.00%
2020/11/02	1	133.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	1	135.00	1	135.50	135.00	0	7,174	0.00%
2020/10/28	3	138.50	5	137.90	139.50	-2	7,437	-0.03%
2020/10/27	3	136.17	2	136.25	136.00	1	7,602	0.01%
2020/10/23	2	137.50	1	138.50	138.50	1	8,260	0.01%
2020/10/22	6	134.42	3	136.00	139.50	3	8,538	0.04%
2020/10/21	11	139.36	0	0.00	138.00	11	8,662	0.13%
2020/10/20	3	141.83	2	142.00	142.00	1	8,724	0.01%
2020/10/19	1	142.50	1	143.00	143.00	0	9,018	0.00%
2020/10/16	40	141.00	1	141.00	141.00	39	9,100	0.43%
2020/10/15	20	143.05	0	0.00	143.00	20	9,173	0.22%
2020/10/14	1	146.00	2	146.00	146.00	-1	9,175	-0.01%
2020/10/13	7	147.00	5	147.40	147.00	2	9,224	0.02%
2020/10/12	3	149.50	3	149.17	150.00	0	9,258	0.00%
2020/10/08	1	147.50	0	0.00	146.00	1	9,421	0.01%
2020/10/07	3	145.67	1	147.00	147.50	2	9,491	0.02%
2020/10/06	2	148.25	3	148.00	147.50	-1	9,542	-0.01%
2020/10/05	6	144.42	2	143.75	145.00	4	9,756	0.04%
2020/09/29	6	144.25	3	144.50	144.50	3	10,703	0.03%
2020/09/28	5	145.10	3	146.33	145.50	2	10,797	0.02%
2020/09/25	6	146.83	5	145.30	144.50	1	10,893	0.01%
2020/09/24	2	149.50	3	150.66	149.00	-1	11,049	-0.01%
2020/09/23	3	153.50	1	152.50	151.00	2	11,184	0.02%
2020/09/22	0	0.00	1	154.00	155.00	-1	11,290	-0.01%
2020/09/21	4	154.75	3	155.67	153.50	1	11,315	0.01%
2020/09/17	8	154.94	10	155.95	157.50	-2	11,482	-0.02%
2020/09/16	10	158.10	31	157.32	154.00	-21	11,603	-0.18%
2020/09/15	3	152.00	1	154.00	153.50	2	11,274	0.02%
2020/09/14	0	0.00	1	151.50	153.00	-1	11,439	-0.01%
2020/09/11	18	150.39	2	149.50	149.00	16	11,512	0.14%
2020/09/10	4	153.13	33	154.70	153.50	-29	11,474	-0.25%
2020/09/09	0	0.00	1	151.00	151.50	-1	11,458	-0.01%
2020/09/08	8	151.13	6	151.58	150.00	2	11,669	0.02%
2020/09/07	29	153.29	7	153.07	149.50	22	11,794	0.19%
2020/09/04	4	151.50	21	150.48	155.00	-17	11,818	-0.14%
2020/09/03	16	154.50	7	154.64	152.00	9	12,000	0.07%
2020/09/02	20	155.90	22	156.20	157.00	-2	11,964	-0.02%
2020/09/01	20	147.55	32	147.52	150.00	-12	11,882	-0.10%
2020/08/31	18	142.61	15	142.80	142.00	3	11,788	0.03%
2020/08/28	15	141.17	16	140.59	143.00	-1	11,860	-0.01%
2020/08/27	6	142.83	6	141.92	142.00	0	12,020	0.00%
2020/08/26	7	139.21	3	140.00	138.50	4	12,370	0.03%
2020/08/25	6	141.50	0	0.00	142.00	6	12,709	0.05%
2020/08/24	13	143.23	14	143.39	143.50	-1	12,882	-0.01%
2020/08/21	2	138.00	0	0.00	139.00	2	12,890	0.02%
2020/08/20	8	128.06	9	129.39	134.50	-1	12,907	-0.01%
2020/08/18	5	139.00	2	139.25	138.50	3	12,811	0.02%
2020/08/17	0	0.00	1	140.50	143.00	-1	12,798	-0.01%
2020/08/14	14	137.32	31	140.15	141.50	-17	12,775	-0.13%
2020/08/13	12	140.04	12	139.42	138.50	0	12,705	0.00%
2020/08/12	5	137.80	2	137.25	137.00	3	12,615	0.02%
2020/08/11	11	140.36	3	140.67	141.00	8	12,533	0.06%
2020/08/10	12	146.00	2	143.00	143.00	10	12,544	0.08%
2020/08/07	6	149.83	7	148.79	148.50	-1	12,469	-0.01%
2020/08/06	7	151.14	7	150.43	149.50	0	12,440	0.00%
2020/08/05	4	151.75	2	152.00	152.00	2	12,435	0.02%
2020/08/04	5	151.50	8	151.13	151.50	-3	12,359	-0.02%
2020/08/03	42	152.40	8	150.75	150.00	34	12,403	0.27%
2020/07/31	20	151.90	30.6	151.84	157.00	-10.6	12,287	-0.09%
2020/07/30	25	152.92	37	152.30	150.50	-12	12,138	-0.10%
2020/07/29	37	150.35	12	150.00	148.00	25	11,820	0.21%
2020/07/28	11	152.14	13	153.96	151.00	-2	11,558	-0.02%
2020/07/27	62	149.06	53.7	149.68	152.00	8.3	11,453	0.07%
2020/07/24	22	148.16	57	148.32	145.00	-35	11,507	-0.30%
2020/07/23	20	149.20	28	148.54	151.00	-8	11,458	-0.07%
2020/07/22	12	143.58	17	143.91	145.00	-5	11,312	-0.04%
2020/07/21	21	140.57	21	141.88	140.50	0	11,318	0.00%
2020/07/20	28	137.77	21	137.21	137.00	7	11,519	0.06%
2020/07/17	33	138.30	26	139.17	139.50	7	11,523	0.06%
2020/07/16	14	138.82	2	140.50	138.50	12	11,547	0.10%
2020/07/15	27	142.72	38	146.58	140.50	-11	11,551	-0.10%
2020/07/14	10	139.25	8	139.75	141.50	2	11,418	0.02%
2020/07/13	12	141.50	20	141.13	141.00	-8	11,423	-0.07%
2020/07/10	12	140.67	21	139.69	141.00	-9	11,435	-0.08%
2020/07/09	52	145.88	9	145.94	140.50	43	11,208	0.38%
2020/07/08	23	139.52	21	136.05	144.00	2	10,579	0.02%
2020/07/07	9	131.78	4	131.00	131.00	5	10,255	0.05%
2020/07/06	3	131.33	5	132.30	133.50	-2	10,171	-0.02%
2020/07/03	5	132.00	11	130.73	131.00	-6	10,099	-0.06%
2020/07/02	11	123.36	13	123.00	127.50	-2	10,028	-0.02%
2020/07/01	6	124.25	9	123.72	124.50	-3	9,900	-0.03%
2020/06/30	13	122.69	5	120.60	120.50	8	9,827	0.08%
2020/06/29	2	120.00	2	120.50	120.00	0	9,843	0.00%
2020/06/24	2	121.00	25	122.48	121.50	-23	9,780	-0.24%
2020/06/23	13	123.08	11	125.05	123.00	2	9,824	0.02%
2020/06/22	8	126.13	26	125.15	127.50	-18	9,696	-0.19%
2020/06/19	4	125.88	39	123.41	126.50	-35	9,681	-0.36%
2020/06/18	14	120.32	14	119.07	122.00	0	9,541	0.00%
2020/06/17	1	118.50	1	118.50	119.00	0	9,424	0.00%
2020/06/16	4	117.75	15	119.17	117.50	-11	9,442	-0.12%
2020/06/15	22	120.64	24	119.54	116.50	-2	9,481	-0.02%
2020/06/12	14	124.46	7	123.57	126.50	7	9,293	0.08%
2020/06/11	27	126.22	3	128.67	125.50	24	9,139	0.26%
2020/06/10	23	129.02	19	129.18	129.50	4	8,962	0.04%
2020/06/09	27	118.91	24	120.67	123.00	3	8,720	0.03%
2020/06/08	12	118.38	31.9	118.79	118.00	-19.9	8,573	-0.23%
2020/06/05	17	114.65	10	117.00	115.00	7	8,360	0.08%
2020/06/04	1	113.50	2	112.75	113.50	-1	8,240	-0.01%
2020/06/03	16	113.28	14	115.46	113.50	2	8,150	0.02%
2020/06/02	62	111.56	18	111.03	111.00	44	8,017	0.55%
2020/06/01	5	108.40	4	108.88	110.00	1	7,649	0.01%
2020/05/29	23	99.97	20	100.56	100.00	3	7,261	0.04%
2020/05/28	1	99.30	7	98.16	97.90	-6	7,055	-0.09%
2020/05/27	8	95.55	2	96.30	96.50	6	6,936	0.09%
2020/05/26	3	94.57	6	94.38	94.80	-3	6,908	-0.04%
2020/05/25	1	91.00	11	91.13	92.70	-10	6,845	-0.15%
2020/05/22	20	91.98	2	91.80	91.00	18	6,820	0.26%
2020/05/21	2	93.70	7	93.60	93.70	-5	6,779	-0.07%
2020/05/20	1	93.90	0	0.00	93.60	1	6,768	0.01%
2020/05/19	2	93.25	2	93.00	92.90	0	6,754	0.00%
2020/05/18	1	91.40	2	92.30	91.70	-1	6,742	-0.01%
2020/05/15	7	92.87	0	0.00	91.50	7	6,740	0.10%
2020/05/14	2	95.20	2	95.10	94.20	0	6,633	0.00%
2020/05/13	2	96.40	0	0.00	96.60	2	6,606	0.03%
2020/05/12	7	97.11	5	97.40	96.90	2	6,624	0.03%
2020/05/11	4	99.18	10	98.18	98.00	-6	6,685	-0.09%
2020/05/08	8	99.31	7.4	99.90	98.80	0.6	6,667	0.01%
2020/05/07	6	97.93	7	97.99	98.40	-1	6,544	-0.02%
2020/05/06	13	96.65	3	96.83	96.30	10	6,540	0.15%
2020/05/05	12	96.62	3	97.40	96.60	9	6,588	0.14%
2020/05/04	0	0.00	7	96.86	97.20	-7	6,550	-0.11%
2020/04/30	16	95.48	30	96.35	96.50	-14	6,530	-0.21%
2020/04/29	26	93.98	11	93.69	94.40	15	6,401	0.23%
2020/04/28	12	95.59	26	95.92	96.50	-14	6,194	-0.23%
2020/04/27	17	94.34	1	94.50	94.50	16	6,172	0.26%
2020/04/24	4	96.68	7	96.21	95.50	-3	6,023	-0.05%
2020/04/23	24	96.73	21	97.20	96.00	3	6,001	0.05%
2020/04/22	1	93.30	1	93.70	93.80	0	5,823	0.00%
2020/04/21	10	93.23	22	92.93	92.00	-12	6,037	-0.20%
2020/04/20	4	93.53	0	0.00	93.20	4	6,016	0.07%
2020/04/17	43	93.07	33	92.42	92.70	10	5,938	0.17%
2020/04/16	14	93.19	20	93.95	93.00	-6	5,803	-0.10%
2020/04/15	8	92.39	4	92.08	92.80	4	5,717	0.07%
2020/04/14	2	90.50	4	90.25	90.60	-2	5,639	-0.04%
2020/04/13	11	89.20	15	89.07	88.90	-4	5,595	-0.07%
2020/04/10	4	88.95	3	89.10	89.00	1	5,574	0.02%
2020/04/09	3	88.60	3	89.10	88.50	0	5,569	0.00%
2020/04/08	8.1	89.49	2	89.75	89.70	6.1	5,500	0.11%
2020/04/07	28	89.15	28	89.70	90.20	0	5,421	0.00%
2020/04/06	13	85.88	12	85.26	86.80	1	5,318	0.02%
2020/04/01	10	83.67	22	84.61	85.00	-12	5,321	-0.23%
2020/03/31	10	83.65	14	84.03	83.90	-4	5,211	-0.08%
2020/03/30	7	82.29	6	82.10	83.00	1	5,114	0.02%
2020/03/27	43	83.90	22	83.76	82.40	21	5,064	0.41%
2020/03/26	15	80.05	19	80.86	81.80	-4	4,866	-0.08%
2020/03/25	8	77.58	8	77.80	77.10	0	4,729	0.00%
2020/03/24	3	74.13	5	74.14	73.50	-2	4,599	-0.04%
2020/03/23	2	72.95	1	72.30	71.70	1	4,546	0.02%
2020/03/20	6	74.80	4	74.65	75.20	2	4,556	0.04%
2020/03/19	11	71.54	12	72.79	70.00	-1	4,502	-0.02%
2020/03/18	14	75.52	45	75.72	73.70	-31	4,373	-0.71%
2020/03/17	8	74.26	17	74.19	73.70	-9	4,295	-0.21%
2020/03/16	42	77.47	42	76.10	75.00	0	4,231	0.00%
2020/03/13	9	74.86	7	75.96	77.10	2	4,166	0.05%
2020/03/12	19	82.20	0	0.00	80.50	19	4,054	0.47%
2020/03/11	10.2	86.66	4	86.38	84.30	6.2	3,972	0.16%
2020/03/10	18	85.97	20	86.32	86.40	-2	3,883	-0.05%
2020/03/09	16	87.25	6	87.30	86.50	10	3,834	0.26%
2020/03/06	2	86.25	2	86.90	87.80	0	3,793	0.00%
2020/03/05	3	88.00	15	88.13	87.80	-12	3,751	-0.32%
2020/03/04	8	86.16	4	86.38	86.60	4	3,713	0.11%
2020/03/03	0	0.00	5	86.88	86.60	-5	3,722	-0.13%
2020/03/02	1	84.40	0	0.00	83.40	1	3,678	0.03%
2020/02/27	4	85.32	4	84.63	84.00	0	3,658	0.00%
2020/02/26	6.3	86.67	2	86.90	86.80	4.3	3,606	0.12%
2020/02/25	0	0.00	6	86.83	87.30	-6	3,602	-0.17%
2020/02/24	5	87.22	0	0.00	87.00	5	3,612	0.14%
2020/02/21	5	88.72	5	88.56	88.00	0	3,615	0.00%
2020/02/20	0	0.00	1	88.40	88.50	-1	3,653	-0.03%
2020/02/19	1	89.00	6	88.78	88.50	-5	3,670	-0.14%
2020/02/18	1	88.20	0	0.00	88.00	1	3,745	0.03%
2020/02/17	6	88.18	1	88.00	88.10	5	3,749	0.13%
2020/02/14	5	88.34	2	88.60	88.80	3	3,744	0.08%
2020/02/13	13	88.68	7	88.60	87.90	6	3,771	0.16%
2020/02/12	6	89.20	3	89.00	89.60	3	3,717	0.08%
2020/02/11	1	86.60	0	0.00	86.80	1	3,578	0.03%
2020/02/10	0	0.00	9	84.89	84.70	-9	3,586	-0.25%
2020/02/07	5	86.64	9	86.72	85.40	-4	3,602	-0.11%
2020/02/06	12	85.46	4	84.55	86.10	8	3,534	0.23%
2020/02/05	2	82.20	2	83.05	82.10	0	3,468	0.00%
2020/02/04	9	82.59	2	83.05	82.50	7	3,463	0.20%
2020/02/03	4	81.10	4	81.90	82.00	0	3,500	0.00%
2020/01/31	0	0.00	1	86.50	86.30	-1	3,627	-0.03%
2020/01/30	4	89.38	2	90.00	86.90	2	3,651	0.05%
2020/01/20	6	96.63	1	96.40	96.40	5	3,594	0.14%
2020/01/17	8	96.69	1	97.10	96.70	7	3,721	0.19%
2020/01/16	12	96.20	22	95.54	95.70	-10	3,689	-0.27%
2020/01/15	6	95.30	12	95.28	95.50	-6	3,598	-0.17%
2020/01/14	0	0.00	1	92.20	93.20	-1	3,354	-0.03%
2020/01/13	3	91.27	0	0.00	91.30	3	3,325	0.09%
2020/01/10	1	90.70	2	90.80	90.70	-1	3,368	-0.03%
2020/01/09	2	91.20	0	0.00	91.00	2	3,471	0.06%
2020/01/08	2	88.15	2	90.00	89.50	0	3,521	0.00%
2020/01/07	2	89.75	1	89.40	89.10	1	3,580	0.03%
2020/01/06	1	90.70	1	90.80	90.50	0	3,643	0.00%
2020/01/03	4	91.00	0	0.00	91.60	4	3,694	0.11%
2019/12/30	4	91.05	2	91.20	90.70	2	4,627	0.04%
2019/12/27	0	0.00	3	91.57	93.00	-3	4,720	-0.06%
2019/12/26	2	90.60	2	91.20	90.50	0	4,723	0.00%
2019/12/25	2	90.65	0	0.00	91.00	2	4,952	0.04%
2019/12/24	0	0.00	4	90.70	90.80	-4	5,039	-0.08%
2019/12/20	2	89.60	0	0.00	89.80	2	5,171	0.04%
2019/12/19	1	90.90	1	92.40	90.10	0	5,306	0.00%
2019/12/18	2	91.60	0	0.00	91.90	2	5,385	0.04%
2019/12/16	4	90.60	0	0.00	90.50	4	5,422	0.07%
2019/12/13	1	89.10	1	89.10	89.10	0	5,434	0.00%
2019/12/12	0	0.00	1	89.60	89.00	-1	5,476	-0.02%
2019/12/11	0	0.00	0.1	89.00	89.00	-0.1	5,514	0.00%
2019/12/10	0	0.00	2	89.50	89.30	-2	5,534	-0.04%
2019/12/06	2	88.30	2	89.30	88.20	0	5,716	0.00%
2019/12/04	1	88.40	2	88.20	88.80	-1	5,850	-0.02%
2019/12/02	4	87.65	2	87.10	87.60	2	6,201	0.03%
2019/11/29	2	89.50	1	89.20	89.40	1	6,231	0.02%
2019/11/28	1	90.50	2	91.60	90.20	-1	6,275	-0.02%
2019/11/22	2	90.20	37	89.92	89.40	-35	6,763	-0.52%
2019/11/21	3	89.70	21	89.67	90.00	-18	6,920	-0.26%
2019/11/20	4	90.60	1	89.70	90.60	3	7,203	0.04%
2019/11/19	4	90.98	2.4	89.88	90.00	1.6	7,662	0.02%
2019/11/18	34	92.93	24	92.42	91.80	10	7,750	0.13%
2019/11/15	14	92.41	25	93.00	92.20	-11	7,847	-0.14%
2019/11/14	20	90.79	5	92.34	90.40	15	7,870	0.19%
2019/11/13	12	92.83	1	92.60	91.90	11	7,891	0.14%
2019/11/12	13	90.38	4	90.70	92.30	9	7,888	0.11%
2019/11/11	0	0.00	3	88.00	87.90	-3	7,887	-0.04%
2019/11/06	0	0.00	15	92.90	92.10	-15	7,904	-0.19%
2019/11/05	0	0.00	10	93.00	93.30	-10	7,913	-0.13%
2019/11/04	5	93.70	3	93.90	93.90	2	7,901	0.03%
2019/11/01	2	94.15	7	93.64	93.40	-5	7,868	-0.06%
2019/10/31	4	94.18	4	94.18	94.30	0	7,887	0.00%
2019/10/30	4	92.00	15	92.88	93.80	-11	7,868	-0.14%
2019/10/29	12	93.58	4.7	92.83	91.60	7.3	7,731	0.09%
2019/10/28	15	91.92	5	91.78	92.10	10	7,692	0.13%
2019/10/25	4	92.30	4	92.70	90.60	0	7,637	0.00%
2019/10/24	2	91.25	2	91.00	91.00	0	7,483	0.00%
2019/10/23	0	0.00	2	90.50	91.10	-2	7,444	-0.03%
2019/10/22	0	0.00	1	89.80	90.00	-1	7,416	-0.01%
2019/10/21	2	89.30	0	0.00	89.10	2	7,419	0.03%
2019/10/18	3	89.93	10	90.19	90.60	-7	7,387	-0.09%
2019/10/17	5	90.28	3	90.33	89.90	2	7,345	0.03%
2019/10/16	8	89.96	4	89.78	88.80	4	7,263	0.06%
2019/10/15	3	89.57	5	90.14	90.00	-2	7,184	-0.03%
2019/10/14	8	89.10	12	88.93	88.50	-4	7,117	-0.06%
2019/10/09	6	89.80	5	89.86	89.10	1	7,032	0.01%
2019/10/08	7	89.40	8	89.90	90.60	-1	6,992	-0.01%
2019/10/07	25	91.62	9	90.33	89.60	16	6,883	0.23%
2019/10/04	12	88.71	24	89.47	90.10	-12	6,638	-0.18%
2019/10/03	10	86.43	6	85.80	85.40	4	6,064	0.07%
2019/10/02	6	86.93	4	87.10	87.40	2	5,886	0.03%
2019/10/01	9	86.59	13	86.97	87.60	-4	5,886	-0.07%
2019/09/27	4	85.53	7.1	85.16	85.70	-3.1	5,685	-0.05%
2019/09/26	2	85.80	5	86.06	85.10	-3	5,636	-0.05%
2019/09/25	4	84.43	6	85.15	85.80	-2	5,697	-0.04%
2019/09/24	8	85.73	7	85.54	85.50	1	5,687	0.02%
2019/09/23	1	83.80	6	83.20	84.30	-5	5,556	-0.09%
2019/09/20	3	82.00	4	81.93	82.00	-1	5,465	-0.02%
2019/09/19	5	81.80	3	81.47	82.10	2	5,430	0.04%
2019/09/18	1	81.20	1	80.70	81.00	0	5,418	0.00%
2019/09/17	8	80.81	4	81.43	80.10	4	5,472	0.07%
2019/09/16	2	80.55	4	81.20	80.50	-2	5,644	-0.04%
2019/09/11	2	81.65	0	0.00	81.60	2	5,675	0.04%
2019/09/10	5	82.00	3	81.80	81.50	2	5,652	0.04%
2019/09/09	9	85.06	3	84.67	84.10	6	5,530	0.11%
2019/09/06	4	85.30	3	85.63	84.90	1	5,481	0.02%
2019/09/05	12	87.54	8	87.93	84.90	4	5,427	0.07%
2019/09/04	1	85.60	2	86.40	86.60	-1	5,176	-0.02%
2019/09/03	11	86.25	4	86.03	85.10	7	5,177	0.14%
2019/09/02	1	85.20	0	0.00	86.20	1	5,150	0.02%
2019/08/30	5	86.12	12	86.17	85.20	-7	5,098	-0.14%
2019/08/29	2	84.15	6	84.00	83.70	-4	4,922	-0.08%
2019/08/28	12	84.95	9	84.79	84.50	3	4,916	0.06%
2019/08/27	12	86.03	8	86.36	86.00	4	4,828	0.08%
2019/08/26	18	85.94	4	85.18	84.00	14	4,690	0.30%
2019/08/23	18	89.06	7	88.74	88.40	11	4,564	0.24%
2019/08/22	12	87.58	8	86.15	87.70	4	4,298	0.09%
2019/08/21	1	82.20	3	80.73	81.90	-2	3,850	-0.05%
2019/08/20	0	0.00	3	81.20	79.10	-3	3,689	-0.08%
2019/08/19	4	79.73	8	79.90	79.90	-4	3,584	-0.11%
2019/08/16	0	0.00	21	77.61	78.10	-21	3,461	-0.61%
2019/08/15	1	75.50	1	76.00	76.30	0	3,426	0.00%
2019/08/14	0	0.00	1	75.50	77.10	-1	3,417	-0.03%
2019/08/13	1	74.60	2	74.95	74.50	-1	3,385	-0.03%
2019/08/12	3	74.67	1	75.60	75.00	2	3,429	0.06%
2019/08/08	1	79.10	2	79.50	79.50	-1	3,402	-0.03%
2019/08/07	2	78.10	1	78.70	78.50	1	3,348	0.03%
2019/08/06	5	76.10	2	78.35	78.10	3	3,352	0.09%
2019/08/05	2	78.60	1	78.40	78.40	1	3,354	0.03%
2019/08/02	6	80.08	0	0.00	79.50	6	3,406	0.18%
2019/08/01	6	82.15	2	82.60	81.70	4	3,531	0.11%
2019/07/31	1	78.50	2	78.95	80.10	-1	3,574	-0.03%
2019/07/30	3	78.33	1	78.10	77.70	2	3,536	0.06%
2019/07/25	0	0.00	2	80.90	81.10	-2	3,478	-0.06%
2019/07/24	0	0.00	5	79.60	79.90	-5	3,482	-0.14%
2019/07/23	1	79.70	0	0.00	79.90	1	3,471	0.03%
2019/07/22	0	0.00	6	78.90	78.80	-6	3,446	-0.17%
2019/07/19	4	78.45	0	0.00	77.80	4	3,479	0.11%
2019/07/17	1	77.90	0	0.00	78.70	1	3,483	0.03%
2019/07/15	0	0.00	1	77.90	78.60	-1	3,490	-0.03%
2019/07/11	1	77.30	0	0.00	77.30	1	3,508	0.03%
2019/07/09	0	0.00	2	76.00	76.30	-2	3,477	-0.06%
2019/07/08	0	0.00	4	77.20	76.60	-4	3,476	-0.12%
2019/07/05	4	78.58	5	78.72	77.80	-1	3,496	-0.03%
2019/07/03	4	76.80	0	0.00	76.80	4	3,473	0.12%
2019/07/02	11	77.21	6	76.82	77.10	5	3,511	0.14%
2019/07/01	0	0.00	3	75.07	75.30	-3	3,431	-0.09%
2019/06/27	1	73.30	0	0.00	73.20	1	3,528	0.03%
2019/06/26	2	72.80	0	0.00	73.30	2	3,520	0.06%
2019/06/25	3	73.27	1	74.40	73.00	2	3,526	0.06%
2019/06/24	1	71.10	2	73.30	73.10	-1	3,493	-0.03%
2019/06/21	5	73.36	1	75.50	70.60	4	3,414	0.12%
2019/06/20	0	0.00	2	73.75	74.40	-2	3,200	-0.06%
2019/06/19	2	71.90	0	0.00	71.70	2	3,147	0.06%
2019/06/18	1	71.10	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%
2019/06/13	2	73.55	0	0.00	73.50	2	3,172	0.06%
2019/06/12	1	74.00	1	75.10	75.00	0	3,160	0.00%
2019/06/10	0	0.00	2	74.35	74.80	-2	3,091	-0.06%
2019/06/06	10	73.00	1	72.10	71.90	9	3,062	0.29%
2019/06/03	0	0.00	2	73.65	73.90	-2	3,105	-0.06%
2019/05/31	0	0.00	4	72.55	72.70	-4	3,091	-0.13%
2019/05/30	0	0.00	4	71.23	71.50	-4	3,051	-0.13%
2019/05/29	4	67.80	5.2	68.99	69.20	-1.2	3,052	-0.04%
2019/05/28	6	69.72	1	69.60	69.00	5	3,136	0.16%
2019/05/27	1	70.50	2	71.10	70.50	-1	3,212	-0.03%
2019/05/24	0	0.00	1	71.30	70.30	-1	3,246	-0.03%
2019/05/21	1	69.80	0	0.00	70.30	1	3,350	0.03%
2019/05/20	0	0.00	1	70.90	70.60	-1	3,343	-0.03%
2019/05/17	2	69.15	0	0.00	68.20	2	3,335	0.06%
2019/05/15	0	0.00	1	72.00	71.50	-1	3,341	-0.03%
2019/05/14	2	71.70	1	70.70	71.50	1	3,367	0.03%
2019/05/13	1	72.20	0	0.00	72.70	1	3,365	0.03%
2019/05/10	2	73.10	2	74.40	73.10	0	3,458	0.00%
2019/05/09	6	75.80	2	76.75	72.50	4	3,446	0.12%
2019/05/08	3	80.70	0	0.00	80.00	3	3,298	0.09%
2019/05/07	1	85.20	0	0.00	86.10	1	3,241	0.03%
2019/05/02	3.6	84.74	0	0.00	84.30	3.6	3,377	0.11%
2019/04/29	2	84.60	0	0.00	83.20	2	3,497	0.06%
2019/04/26	1	85.10	1	85.80	85.10	0	3,680	0.00%
2019/04/25	3	86.47	1	85.50	85.10	2	3,700	0.05%
2019/04/24	3	87.37	0	0.00	88.10	3	3,696	0.08%
2019/04/17	0	0.00	1	89.90	90.00	-1	3,745	-0.03%
2019/04/11	0	0.00	1.4	94.89	94.50	-1.4	3,803	-0.04%
2019/04/10	2	94.50	18.7	93.78	96.00	-16.7	3,778	-0.44%
2019/04/09	0	0.00	57	92.25	92.30	-57	3,749	-1.52%
2019/04/08	3	92.07	83	92.41	91.60	-80	3,740	-2.14%
2019/04/03	5	95.14	3	95.17	95.00	2	3,688	0.05%
2019/04/02	4	93.65	7	94.40	94.70	-3	3,655	-0.08%
2019/04/01	0	0.00	2	91.95	92.40	-2	3,616	-0.06%
2019/03/27	3	89.77	2	89.40	89.10	1	3,686	0.03%
2019/03/22	1	90.00	0	0.00	89.00	1	3,944	0.03%
2019/03/20	3	90.93	0	0.00	90.60	3	4,013	0.07%
2019/03/19	1	90.70	1.1	90.19	90.20	-0.1	4,030	0.00%
2019/03/13	2	87.80	3	87.97	88.00	-1	4,106	-0.02%
2019/03/08	2	85.00	0	0.00	84.80	2	4,352	0.05%
2019/03/06	0	0.00	0.1	89.10	89.50	-0.1	4,390	0.00%
2019/02/27	1	86.70	7	86.69	89.40	-6	4,636	-0.13%
2019/02/26	5	88.36	10	88.58	86.20	-5	4,519	-0.11%
2019/02/25	3	88.03	0	0.00	87.90	3	4,411	0.07%
2019/02/22	1	87.70	3	87.37	87.20	-2	4,388	-0.05%
2019/02/21	6	87.15	0	0.00	86.80	6	4,351	0.14%
2019/02/20	3	89.97	3	90.90	89.60	0	4,263	0.00%
2019/02/19	4	91.43	6	91.58	90.40	-2	4,243	-0.05%
2019/02/18	5	91.30	3	90.37	90.70	2	4,234	0.05%
2019/02/15	4	90.65	3	90.90	90.50	1	4,227	0.02%
2019/02/14	8	90.00	5	90.12	90.60	3	4,241	0.07%
2019/02/13	5	88.40	0	0.00	88.10	5	4,182	0.12%
2019/02/12	8	90.59	0	0.00	90.50	8	4,148	0.19%
2019/02/11	2	90.35	2	93.10	93.70	0	4,140	0.00%
2019/01/30	4	85.75	4	86.73	85.30	0	4,064	0.00%
2019/01/29	1	84.50	0	0.00	85.30	1	4,034	0.02%
2019/01/28	3	85.20	3.4	85.21	85.00	-0.4	4,018	-0.01%
2019/01/25	1	84.40	3	83.97	85.00	-2	4,015	-0.05%
2019/01/24	3	82.70	4.1	82.26	82.00	-1.1	4,066	-0.03%
2019/01/23	1	82.00	1	82.50	81.20	0	4,083	0.00%
2019/01/22	0.1	81.50	0	0.00	82.10	0.1	4,063	0.00%
2019/01/21	2	81.35	2.5	81.06	83.00	-0.5	4,016	-0.01%
2019/01/18	0	0.00	4.8	79.53	81.50	-4.8	3,920	-0.12%
2019/01/17	0.1	76.50	0	0.00	77.00	0.1	3,767	0.00%
2019/01/16	0	0.00	4	77.30	78.30	-4	3,784	-0.11%
2019/01/15	1	76.50	0	0.00	77.20	1	3,784	0.03%
2019/01/11	1	75.50	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	1	75.50	77.20	-1	3,888	-0.03%
2019/01/08	2	73.10	0	0.00	73.20	2	3,938	0.05%
2019/01/07	0.6	74.80	0	0.00	74.80	0.6	3,989	0.02%
2019/01/04	3	75.67	6.2	75.12	76.00	-3.2	3,999	-0.08%
2019/01/03	2	76.40	3	76.50	76.80	-1	3,985	-0.03%
2019/01/02	1	75.80	0	0.00	75.80	1	3,981	0.03%
2018/12/28	3	75.13	2	75.20	75.20	1	3,985	0.03%
2018/12/27	1	74.10	0	0.00	73.80	1	3,981	0.03%
2018/12/26	3	72.43	2	73.00	71.60	1	3,968	0.03%
2018/12/25	5	73.76	2	73.80	73.70	3	3,956	0.08%
2018/12/24	4	72.55	5	74.90	74.90	-1	3,957	-0.03%
2018/12/22	10	73.07	4.5	73.04	73.00	5.5	3,941	0.14%
2018/12/21	6	78.12	1	77.90	77.50	5	3,880	0.13%
2018/12/20	8	78.16	2	78.20	79.70	6	3,852	0.16%
2018/12/19	12	80.09	7.1	80.60	78.80	4.9	3,818	0.13%
2018/12/18	10	76.25	1	75.70	77.00	9	3,612	0.25%
2018/12/17	5	76.66	3	76.50	76.60	2	3,636	0.06%
2018/12/14	8	76.84	0	0.00	77.00	8	3,676	0.22%
2018/12/13	8	76.53	2	77.05	76.60	6	3,722	0.16%
2018/12/12	4	76.13	0	0.00	76.00	4	3,709	0.11%
2018/12/11	1	75.80	1	76.40	76.40	0	3,696	0.00%
2018/12/10	1	74.10	0	0.00	75.00	1	3,713	0.03%
2018/12/07	6	74.15	3	73.90	73.80	3	3,750	0.08%
2018/12/06	1	74.50	1	74.30	74.50	0	3,844	0.00%
2018/12/05	2	75.55	1.2	75.22	75.60	0.8	3,862	0.02%
2018/12/04	3	77.53	4	76.30	75.90	-1	3,877	-0.03%
2018/12/03	1	71.80	4	72.53	73.00	-3	3,767	-0.08%
2018/11/30	2	69.85	6	71.48	70.60	-4	3,784	-0.11%
2018/11/29	5	70.28	0	0.00	70.30	5	3,777	0.13%
2018/11/28	2	70.05	6.7	70.09	69.50	-4.7	3,779	-0.12%
2018/11/27	2	69.85	3	69.23	69.10	-1	3,781	-0.03%
2018/11/26	0	0.00	2	68.85	69.50	-2	3,755	-0.05%
2018/11/21	0.6	64.70	0	0.00	64.80	0.6	4,083	0.01%
2018/11/16	3	66.23	0	0.00	66.10	3	4,300	0.07%
2018/11/13	0	0.00	1.7	65.68	66.00	-1.7	4,568	-0.04%
2018/11/07	1	65.60	2	65.55	65.90	-1	4,705	-0.02%
2018/11/06	0	0.00	3	64.20	63.60	-3	4,703	-0.06%
2018/11/02	3.8	63.14	1	64.00	62.90	2.8	4,722	0.06%
2018/11/01	0	0.00	2	62.15	63.20	-2	4,669	-0.04%
2018/10/31	0	0.00	3	57.40	57.50	-3	4,543	-0.07%
2018/10/30	0	0.00	1	51.40	52.30	-1	4,566	-0.02%
2018/10/26	0.1	52.50	4	52.50	52.60	-3.9	4,622	-0.08%
2018/10/25	4	51.40	0	0.00	52.20	4	4,677	0.09%
2018/10/24	1	54.20	0	0.00	54.50	1	4,724	0.02%
2018/10/22	15	52.33	15.4	52.19	52.30	-0.4	4,849	-0.01%
2018/10/09	1	43.40	0	0.00	43.25	1	4,831	0.02%
2018/10/05	9	45.82	0	0.00	45.20	9	4,880	0.18%
2018/10/04	4	47.60	2	47.63	47.45	2	4,918	0.04%
2018/10/03	24	47.81	1	47.65	47.15	23	4,885	0.47%
2018/10/02	7	49.84	0	0.00	49.65	7	4,870	0.14%
2018/10/01	7	50.70	0	0.00	50.70	7	4,903	0.14%
2018/09/28	0	0.00	7	50.90	50.90	-7	5,034	-0.14%
2018/09/13	1	51.10	0	0.00	51.10	1	7,836	0.01%
2018/09/12	0	0.00	1	50.80	51.60	-1	7,841	-0.01%
2018/09/11	2	50.80	2	50.70	51.10	0	7,793	0.00%
2018/09/10	2	50.55	0	0.00	49.90	2	7,753	0.03%
2018/09/07	1	51.90	5	51.84	51.90	-4	7,715	-0.05%
2018/09/06	3	53.40	5	53.14	53.30	-2	7,704	-0.03%
2018/09/05	3	52.80	7	53.01	52.80	-4	7,711	-0.05%
2018/09/04	3	52.70	0	0.00	52.60	3	7,693	0.04%
2018/09/03	11	52.15	9	51.80	51.20	2	7,713	0.03%
2018/08/31	13	54.28	4	54.05	54.30	9	7,627	0.12%
2018/08/30	2	53.65	2	54.10	54.40	0	7,591	0.00%
2018/08/29	1	54.00	1	53.30	53.30	0	7,554	0.00%
2018/08/28	9	53.38	9	53.48	53.50	0	7,593	0.00%
2018/08/27	1	53.20	0	0.00	53.10	1	7,632	0.01%
2018/08/24	10	51.75	5	51.60	52.00	5	7,621	0.07%
2018/08/23	16	52.48	1	52.20	52.40	15	7,835	0.19%
2018/08/22	5	52.12	4	52.80	52.20	1	7,831	0.01%
2018/08/21	6	52.30	2	52.25	52.40	4	7,781	0.05%
2018/08/20	2	51.90	2	51.80	52.40	0	7,728	0.00%
2018/08/17	0	0.00	1	51.10	51.10	-1	7,553	-0.01%
2018/08/16	3	50.55	11	50.80	49.65	-8	7,459	-0.11%
2018/08/15	1	49.90	0	0.00	50.10	1	7,337	0.01%
2018/08/14	3	50.27	2	50.20	50.30	1	7,343	0.01%
2018/08/13	0	0.00	1	50.20	50.10	-1	7,308	-0.01%
2018/08/10	0	0.00	10	49.60	49.60	-10	7,223	-0.14%
2018/08/09	2	49.00	22	50.07	50.30	-20	7,158	-0.28%
2018/08/08	4	49.08	31	48.74	49.30	-27	7,055	-0.38%
2018/08/07	2	47.65	0	0.00	47.80	2	6,923	0.03%
2018/08/03	0	0.00	1	47.90	48.10	-1	6,946	-0.01%
2018/08/01	2	47.60	0	0.00	47.80	2	6,963	0.03%
2018/07/31	0	0.00	1	48.05	48.35	-1	6,916	-0.01%
2018/07/30	4	48.11	4	47.65	47.65	0	6,936	0.00%
2018/07/27	1	47.80	0	0.00	48.00	1	6,999	0.01%
2018/07/26	2	47.00	1	46.95	47.00	1	6,988	0.01%
2018/07/25	1	48.20	0	0.00	48.00	1	6,902	0.01%
2018/07/20	0	0.00	10	50.03	50.10	-10	6,789	-0.15%
2018/07/19	11	49.92	6	50.00	49.60	5	6,747	0.07%
2018/07/18	9	51.71	9	52.00	50.90	0	6,648	0.00%
2018/07/17	1	51.40	0	0.00	51.70	1	6,570	0.02%
2018/07/16	6	52.05	8	51.90	51.40	-2	6,563	-0.03%
2018/07/13	0	0.00	1	51.80	51.80	-1	6,544	-0.02%
2018/07/12	0	0.00	1	51.00	51.10	-1	6,706	-0.01%
2018/07/11	4	50.11	2	50.00	49.75	2	6,629	0.03%
2018/07/09	0	0.00	1	49.90	49.45	-1	6,528	-0.02%
2018/07/06	2	49.25	2	48.75	49.90	0	6,484	0.00%
2018/07/05	11	50.61	1	51.40	49.00	10	6,346	0.16%
2018/07/04	0	0.00	10	51.69	52.50	-10	6,119	-0.16%
2018/07/03	9	50.00	1	50.30	50.30	8	5,995	0.13%
2018/07/02	6	51.43	14	51.79	50.90	-8	5,884	-0.14%
2018/06/29	19	53.87	2	52.60	52.10	17	5,758	0.30%
2018/06/28	19	52.77	31	52.78	52.80	-12	5,485	-0.22%
2018/06/27	20	53.30	16	52.03	51.10	4	5,088	0.08%
2018/06/26	11	51.52	7	52.10	52.10	4	4,739	0.08%
2018/06/25	28	52.86	29	52.71	53.00	-1	4,324	-0.02%
2018/06/22	2	49.00	8	49.21	48.60	-6	3,655	-0.16%
2018/06/21	0	0.00	1	47.95	47.75	-1	3,469	-0.03%
2018/06/20	2	46.75	0	0.00	46.90	2	3,466	0.06%
2018/06/19	3	47.42	17	47.52	47.35	-14	3,587	-0.39%
2018/06/14	1	47.50	0	0.00	47.50	1	3,606	0.03%
2018/06/13	7	48.40	8	48.82	48.25	-1	3,591	-0.03%
2018/06/12	6	48.80	2	48.90	48.85	4	3,565	0.11%
2018/06/11	2	49.05	10	49.07	48.65	-8	3,518	-0.23%
2018/06/08	5	48.75	2	48.23	48.50	3	3,456	0.09%
2018/06/07	1	48.35	0	0.00	48.20	1	3,422	0.03%
2018/06/06	2	48.65	2	48.63	48.65	0	3,392	0.00%
2018/06/05	14	48.72	3	48.30	48.30	11	3,385	0.32%
2018/06/04	2	48.30	5	48.20	49.30	-3	3,303	-0.09%
2018/06/01	7	48.32	4	47.89	47.75	3	3,187	0.09%
2018/05/31	10	49.35	9	49.04	48.50	1	3,125	0.03%
2018/05/30	10	45.83	7	45.88	45.80	3	2,877	0.10%
2018/05/29	7	47.08	4	47.01	46.65	3	2,846	0.11%
2018/05/28	9	47.22	0	0.00	46.85	9	2,832	0.32%
2018/05/25	0	0.00	89	46.69	47.35	-89	2,776	-3.21%
2018/05/24	4	46.51	1	46.15	46.60	3	2,815	0.11%
2018/05/23	6	46.00	1	45.90	46.00	5	2,868	0.17%
2018/05/22	5	46.00	19	46.09	46.00	-14	2,859	-0.49%
2018/05/21	12	45.55	2	45.45	45.40	10	2,855	0.35%
2018/05/18	10	45.35	0	0.00	45.70	10	2,869	0.35%
2018/05/17	0	0.00	1	45.65	45.50	-1	2,886	-0.03%
2018/05/16	14	45.98	1	46.25	45.75	13	2,947	0.44%
2018/05/15	5	46.25	1	46.30	46.30	4	2,998	0.13%
2018/05/14	5	46.05	8	46.35	46.45	-3	3,106	-0.10%
2018/05/11	0	0.00	1	45.80	45.50	-1	3,136	-0.03%
2018/05/10	0	0.00	1	45.55	45.40	-1	3,240	-0.03%
2018/05/09	0	0.00	2	45.20	45.60	-2	3,230	-0.06%
2018/05/08	0	0.00	10.1	44.85	44.50	-10.1	3,197	-0.32%
2018/05/07	0	0.00	2	44.98	45.00	-2	3,216	-0.06%
2018/05/04	2	45.23	1	45.20	45.70	1	3,206	0.03%
2018/05/03	0	0.00	5	44.00	43.70	-5	3,146	-0.16%
2018/04/27	10	43.00	0	0.00	43.15	10	3,205	0.31%
2018/04/25	1	42.75	0	0.00	42.80	1	3,297	0.03%
2018/04/24	0	0.00	1	44.25	43.50	-1	3,269	-0.03%
2018/04/23	0	0.00	2	45.10	44.90	-2	3,256	-0.06%
2018/04/19	0	0.00	1	45.70	45.60	-1	3,291	-0.03%
2018/04/18	8	45.95	10	45.91	45.50	-2	3,248	-0.06%
2018/04/16	1	43.90	0	0.00	44.20	1	3,142	0.03%
2018/04/11	2	43.90	0	0.00	44.00	2	3,285	0.06%
2018/04/10	1	44.45	0	0.00	44.00	1	3,315	0.03%
2018/04/03	1	44.30	0	0.00	44.10	1	3,367	0.03%
2018/03/31	0	0.00	3	44.00	44.25	-3	3,366	-0.09%
2018/03/30	3	44.60	0	0.00	44.50	3	3,372	0.09%
2018/03/29	5	44.55	0	0.00	44.25	5	3,415	0.15%
2018/03/28	9	45.09	1	45.20	45.00	8	3,408	0.23%
2018/03/23	1	43.70	1	44.25	43.95	0	3,384	0.00%
2018/03/22	2	46.45	1	45.15	45.10	1	3,472	0.03%
2018/03/21	1	45.35	10	45.70	45.90	-9	3,401	-0.26%
2018/03/20	4	44.75	0	0.00	44.80	4	3,365	0.12%
2018/03/14	0	0.00	1	45.45	45.75	-1	3,512	-0.03%
2018/03/13	1	45.30	0	0.00	45.45	1	3,560	0.03%
2018/03/12	0	0.00	1	45.10	45.15	-1	3,627	-0.03%
2018/03/09	1	45.50	1	45.00	45.00	0	3,701	0.00%
2018/03/08	3	44.55	0	0.00	44.75	3	3,716	0.08%
2018/03/07	1	44.60	0	0.00	44.20	1	3,769	0.03%
2018/03/06	1	44.00	1	44.05	44.05	0	3,921	0.00%
2018/03/01	0	0.00	2	44.60	44.65	-2	4,227	-0.05%
2018/02/26	6	45.25	1	45.40	45.45	5	4,371	0.11%
2018/02/23	0	0.00	1	45.10	45.80	-1	4,356	-0.02%
2018/02/22	1	44.15	0	0.00	44.10	1	4,505	0.02%
2018/02/09	7	42.75	2	43.55	43.90	5	5,035	0.10%
2018/02/08	1	43.65	3	44.40	44.50	-2	5,490	-0.04%
2018/02/07	2	44.03	8	43.82	43.00	-6	5,511	-0.11%
2018/02/06	63	44.72	4	44.30	42.70	59	5,539	1.07%
2018/02/05	31	45.74	1	45.75	46.10	30	5,546	0.54%
2018/02/02	0	0.00	12	47.68	48.00	-12	5,564	-0.22%
2018/02/01	0	0.00	10	46.45	46.25	-10	5,674	-0.18%
2018/01/31	2	46.18	0	0.00	46.20	2	5,805	0.03%
2018/01/30	1	46.85	0	0.00	46.90	1	6,055	0.02%
2018/01/29	9	46.40	1	46.70	46.55	8	6,188	0.13%
2018/01/26	1	46.45	17	46.30	46.15	-16	6,555	-0.24%
2018/01/24	8	45.83	1	46.00	45.85	7	7,389	0.09%
2018/01/23	6	46.13	0	0.00	46.15	6	7,584	0.08%
2018/01/22	5	45.62	1	46.40	46.70	4	7,568	0.05%
2018/01/19	1	45.10	0	0.00	45.20	1	7,571	0.01%
2018/01/18	10	45.55	0	0.00	45.50	10	7,687	0.13%
2018/01/16	4	45.44	0	0.00	45.65	4	7,860	0.05%
2018/01/15	1	44.85	30	44.75	45.30	-29	7,867	-0.37%
2018/01/12	4	44.50	1	44.60	44.50	3	7,863	0.04%
2018/01/11	40	43.99	1	43.85	43.90	39	7,854	0.50%
2018/01/09	3	44.65	0	0.00	45.55	3	7,927	0.04%
2018/01/08	1	44.75	0	0.00	44.75	1	7,985	0.01%
2018/01/05	1	45.95	3	46.40	45.90	-2	7,960	-0.03%
2018/01/03	1	45.90	0	0.00	46.00	1	7,938	0.01%
2018/01/02	3	45.30	0	0.00	45.25	3	7,935	0.04%