義隆 (2458)-元大-永和券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	7.3	157.54	0.2	160.00	157.00	7.1	3,041	0.23%
2024/04/30	2	165.26	0	0.00	164.50	2	2,926	0.07%
2024/04/29	0	0.00	3.3	168.03	168.00	-3.3	2,930	-0.11%
2024/04/26	0	164.00	0.1	163.50	163.50	-0.1	2,903	0.00%
2024/04/25	0	0.00	14.3	162.15	164.50	-14.3	2,897	-0.49%
2024/04/24	0	156.00	13.3	156.17	157.00	-13.3	2,847	-0.47%
2024/04/22	12.4	150.38	2	148.50	146.50	10.4	2,816	0.37%
2024/04/19	7	156.56	0	157.00	155.00	7	2,768	0.25%
2024/04/18	5	159.90	0	0.00	161.50	5	2,718	0.18%
2024/04/17	3	161.83	2	164.00	162.00	1	2,714	0.04%
2024/04/16	4.1	157.57	0	0.00	159.50	4.1	2,664	0.15%
2024/04/15	0	0.00	4.2	163.08	162.00	-4.2	2,637	-0.16%
2024/04/12	1	158.50	3.1	163.06	158.50	-2.1	2,553	-0.08%
2024/04/11	0	0.00	1	157.00	158.50	-1	2,556	-0.04%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/08	2	159.75	2	161.25	159.50	0	2,562	0.00%
2024/04/03	3	156.17	0	0.00	156.50	3	2,539	0.12%
2024/04/02	4	156.39	0.2	157.50	156.00	3.8	2,542	0.15%
2024/04/01	0	162.00	0	0.00	161.00	0	2,519	0.00%
2024/03/29	2.3	157.44	5	157.80	157.00	-2.8	2,503	-0.11%
2024/03/28	2.3	159.89	2	161.75	160.50	0.3	2,521	0.01%
2024/03/27	3	164.50	1.1	164.95	164.50	1.9	2,516	0.08%
2024/03/26	1	168.00	1	167.00	166.50	0	2,594	0.00%
2024/03/25	0	0.00	2	170.75	169.00	-2	2,628	-0.08%
2024/03/22	0	0.00	1	170.00	169.00	-1	2,651	-0.04%
2024/03/21	3	168.99	8	169.75	167.00	-5	2,660	-0.19%
2024/03/20	0.1	169.00	4.3	169.24	167.50	-4.2	2,644	-0.16%
2024/03/19	3	166.17	0.2	164.50	165.00	2.8	2,641	0.11%
2024/03/18	4	166.50	10	167.00	166.50	-6	2,661	-0.23%
2024/03/15	1	163.00	3	165.17	163.50	-2	2,675	-0.07%
2024/03/14	0	0.00	1	162.50	162.50	-1	2,681	-0.04%
2024/03/13	1	164.00	1	163.50	163.50	0	2,763	0.00%
2024/03/12	1	165.00	0	0.00	163.50	1	2,795	0.04%
2024/03/11	1.2	160.35	2	161.00	160.00	-0.9	2,807	-0.03%
2024/03/08	4.3	163.24	1	167.00	162.50	3.3	2,821	0.12%
2024/03/07	1.5	165.67	3	165.00	165.50	-1.5	2,802	-0.05%
2024/03/06	2	165.75	1.1	166.91	166.50	0.9	2,796	0.03%
2024/03/05	2.1	167.24	1	170.50	167.00	1.1	2,826	0.04%
2024/03/04	4	168.00	2	170.50	167.50	2	2,861	0.07%
2024/03/01	3	165.83	1.2	166.96	165.50	1.8	2,850	0.06%
2024/02/29	5	166.10	0	0.00	166.00	5	2,872	0.17%
2024/02/27	2.2	170.18	8	172.44	169.00	-5.8	2,856	-0.20%
2024/02/26	2	170.50	8.3	169.31	170.00	-6.3	2,857	-0.22%
2024/02/23	4.2	163.98	3	163.67	164.00	1.2	2,794	0.04%
2024/02/22	4	164.01	14	163.57	167.50	-10	2,686	-0.37%
2024/02/21	0	0.00	18	167.58	167.50	-18	2,636	-0.68%
2024/02/20	1	161.98	2	163.00	161.00	-1	2,542	-0.04%
2024/02/19	3	161.67	10.5	158.89	163.50	-7.5	2,543	-0.30%
2024/02/16	3	153.00	5.3	152.36	153.00	-2.3	2,480	-0.09%
2024/02/15	3.3	146.15	0	0.00	148.50	3.3	2,491	0.13%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/02	1	149.00	0	0.00	150.50	1	2,498	0.04%
2024/01/31	1	147.50	0	0.00	150.00	1	2,557	0.04%
2024/01/30	4	148.00	0	0.00	148.50	4	2,630	0.15%
2024/01/25	0	0.00	0	153.50	152.50	0	3,015	0.00%
2024/01/22	0	0.00	3	149.83	151.00	-3	3,102	-0.10%
2024/01/19	2	150.00	0.3	151.00	150.50	1.7	3,112	0.05%
2024/01/18	3.3	151.04	0	0.00	152.00	3.3	3,159	0.10%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	3	157.33	0	0.00	157.00	3	3,519	0.09%
2024/01/10	0	0.00	3.4	159.34	160.00	-3.4	3,575	-0.09%
2024/01/09	1.3	152.30	0	0.00	154.50	1.3	3,600	0.03%
2024/01/05	2	153.50	0	0.00	155.50	2	3,621	0.06%
2024/01/04	3	155.83	0	0.00	156.50	3	3,654	0.08%
2024/01/03	3.3	157.00	0	0.00	158.00	3.3	3,678	0.09%
2024/01/02	0	0.00	5	162.50	159.50	-5	3,672	-0.14%
2023/12/28	10	160.65	10	160.80	160.50	0	3,759	0.00%
2023/12/27	2	163.50	2	163.00	164.00	0	3,792	0.00%
2023/12/26	0.1	162.50	0	0.00	162.00	0.1	3,784	0.00%
2023/12/25	0	0.00	2	163.25	162.50	-2	3,781	-0.05%
2023/12/22	3	161.83	2	163.25	163.50	1	3,771	0.03%
2023/12/21	2	160.50	3.8	162.60	163.00	-1.8	3,732	-0.05%
2023/12/20	4	160.25	0	160.00	160.00	4	3,657	0.11%
2023/12/19	0	0.00	1	158.01	159.00	-1	3,615	-0.03%
2023/12/18	0	0.00	2	157.50	157.00	-2	3,606	-0.06%
2023/12/15	2	153.75	0	0.00	154.00	2	3,614	0.06%
2023/12/14	0	157.00	1	157.00	157.50	-1	3,613	-0.03%
2023/12/13	2	157.00	1	158.00	158.00	1	3,619	0.03%
2023/12/12	0	0.00	3	158.00	158.50	-3	3,674	-0.08%
2023/12/11	2	156.26	4	159.13	157.00	-2	3,711	-0.05%
2023/12/08	4	158.50	2.2	156.55	157.50	1.8	3,758	0.05%
2023/12/07	3	152.17	2	153.25	153.50	1	3,744	0.03%
2023/12/06	0	0.00	4.2	151.50	151.50	-4.2	3,796	-0.11%
2023/12/05	2.2	147.00	1.1	147.95	146.50	1.2	3,822	0.03%
2023/12/04	3	149.83	1	150.00	149.50	2	3,840	0.05%
2023/11/30	2	151.00	0	151.00	151.50	2	4,113	0.05%
2023/11/29	1	152.50	3.3	152.05	153.00	-2.3	4,237	-0.05%
2023/11/28	1	147.50	3	149.17	150.00	-2	4,205	-0.05%
2023/11/27	7	149.22	3	146.33	146.00	4	4,197	0.10%
2023/11/24	0	0.00	6	149.83	151.00	-6	4,185	-0.14%
2023/11/22	0	0.00	6	146.92	147.50	-6	4,123	-0.15%
2023/11/21	3	144.50	0	0.00	145.00	3	4,116	0.07%
2023/11/20	4	144.00	1	144.50	144.00	3	4,136	0.07%
2023/11/17	0	0.00	2	146.00	146.50	-2	4,116	-0.05%
2023/11/16	3.3	144.15	0	0.00	142.50	3.3	4,079	0.08%
2023/11/15	2.1	148.19	2.3	149.07	147.50	-0.2	4,029	0.00%
2023/11/14	1	143.00	5	146.00	146.00	-4	4,001	-0.10%
2023/11/13	0	0.00	1	145.00	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	1.1	141.03	141.50	-1.1	3,972	-0.03%
2023/11/07	0	0.00	3.3	144.00	145.00	-3.3	4,036	-0.08%
2023/11/06	6	138.25	17.2	139.40	140.00	-11.2	4,005	-0.28%
2023/11/03	16.8	138.25	10	138.35	135.50	6.8	3,978	0.17%
2023/11/02	10	149.15	10	149.35	149.50	0	3,770	0.00%
2023/10/31	6	143.91	11.3	145.27	144.00	-5.3	4,054	-0.13%
2023/10/30	1	145.50	0.1	146.00	146.50	1	4,038	0.02%
2023/10/26	2.3	140.20	0	0.00	139.50	2.3	4,071	0.06%
2023/10/25	15	147.83	15.7	145.41	144.50	-0.7	4,033	-0.02%
2023/10/24	8	144.25	9.3	145.41	144.00	-1.3	3,899	-0.03%
2023/10/23	0	142.00	2	142.50	142.00	-2	3,814	-0.05%
2023/10/20	2	140.75	0	0.00	142.50	2	3,867	0.05%
2023/10/19	8	138.75	0	0.00	138.50	8	3,886	0.21%
2023/10/18	2	142.50	5	141.10	141.50	-3	3,910	-0.08%
2023/10/17	4	140.00	1.1	140.06	140.00	2.9	3,893	0.07%
2023/10/16	0	0.00	1	137.50	136.50	-1	3,987	-0.03%
2023/10/13	2	138.50	1.2	138.57	139.00	0.8	4,006	0.02%
2023/10/12	3.3	135.05	1	135.50	137.50	2.3	3,991	0.06%
2023/10/11	1	137.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	5	138.40	5	138.30	137.00	0	3,969	0.00%
2023/10/05	9	139.72	6.3	140.90	141.50	2.7	3,945	0.07%
2023/10/04	2.3	134.43	1	137.50	138.00	1.3	3,881	0.03%
2023/10/03	1	138.00	16.3	138.66	138.00	-15.3	3,843	-0.40%
2023/10/02	15	136.03	1	134.50	134.50	14	3,812	0.37%
2023/09/27	3.1	132.68	6	132.50	134.00	-2.9	3,823	-0.08%
2023/09/26	0	0.00	1	135.50	135.00	-1	3,832	-0.03%
2023/09/25	1	136.50	1	138.00	136.50	0	3,826	0.00%
2023/09/22	1	136.00	3	135.50	137.00	-2	3,811	-0.05%
2023/09/21	4.3	136.31	0	0.00	136.00	4.3	3,805	0.11%
2023/09/20	0	0.00	4	137.00	138.00	-4	3,771	-0.11%
2023/09/19	4.5	141.39	0	142.50	141.00	4.5	3,738	0.12%
2023/09/18	0	0.00	1	141.00	142.00	-1	3,712	-0.03%
2023/09/15	10	145.55	11.2	144.88	144.50	-1.2	3,678	-0.03%
2023/09/14	3	143.00	3	143.17	143.00	0	3,591	0.00%
2023/09/13	6.1	142.43	2.2	142.28	143.50	3.9	3,542	0.11%
2023/09/12	2	139.25	1.2	140.25	140.50	0.8	3,494	0.02%
2023/09/11	1	135.00	3.3	138.91	138.00	-2.3	3,420	-0.07%
2023/09/08	5	136.00	4.2	136.33	135.50	0.9	3,340	0.03%
2023/09/07	0	0.00	1	134.00	135.00	-1	3,326	-0.03%
2023/09/06	1.2	131.75	1	131.51	133.00	0.2	3,289	0.01%
2023/09/05	9	133.44	18.5	133.19	134.00	-9.5	3,287	-0.29%
2023/09/04	21	123.36	11.6	124.73	128.50	9.4	3,087	0.30%
2023/09/01	4	120.50	1.3	121.00	120.50	2.7	2,924	0.09%
2023/08/31	3	120.00	1	120.00	120.00	2	2,922	0.07%
2023/08/30	1	116.50	1	117.00	119.00	0	2,917	0.00%
2023/08/28	0	0.00	1	113.00	113.00	-1	2,890	-0.03%
2023/08/25	2	113.00	0	0.00	113.00	2	2,919	0.07%
2023/08/24	1	118.00	0	0.00	116.00	1	2,926	0.03%
2023/08/21	0	0.00	1	113.00	113.50	-1	3,011	-0.03%
2023/08/18	3	114.67	2	115.00	113.50	1	3,110	0.03%
2023/08/17	0	0.00	1	117.00	116.50	-1	3,087	-0.03%
2023/08/15	5.3	116.97	3	116.00	116.00	2.3	3,063	0.08%
2023/08/14	2.3	118.00	2	115.75	117.00	0.3	3,046	0.01%
2023/08/11	2	118.75	1.4	121.02	121.00	0.6	2,996	0.02%
2023/08/10	0	0.00	1	119.50	118.00	-1	2,943	-0.03%
2023/08/09	1	122.00	4	119.13	121.00	-3	2,884	-0.10%
2023/08/08	7	118.00	14	118.57	118.00	-7	2,835	-0.25%
2023/08/07	21.3	119.62	18	118.78	117.00	3.3	2,783	0.12%
2023/08/04	7	120.93	11.7	123.18	122.50	-4.7	2,654	-0.18%
2023/08/01	2	113.50	1	114.00	115.00	1	2,389	0.04%
2023/07/31	8	116.88	1	116.00	116.50	7	2,402	0.29%
2023/07/26	1	115.00	1.1	112.55	112.50	-0.1	2,237	0.00%
2023/07/25	3	117.67	0.2	119.50	115.00	2.8	2,198	0.13%
2023/07/24	4.1	117.61	2	117.50	118.00	2.1	2,104	0.10%
2023/07/21	1	115.00	1	116.50	115.50	0	2,018	0.00%
2023/07/20	2.2	114.75	1	115.00	114.50	1.2	1,972	0.06%
2023/07/19	6.1	117.02	17.3	118.97	118.50	-11.2	1,900	-0.59%
2023/07/17	1	107.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	1.1	111.45	2.3	111.57	110.50	-1.3	1,729	-0.07%
2023/07/13	0	0.00	0	107.00	108.00	0	1,679	0.00%
2023/07/12	0.1	105.00	1	106.00	106.00	-0.9	1,668	-0.05%
2023/07/11	0	0.00	1	106.00	106.50	-1	1,661	-0.06%
2023/07/10	0.1	105.00	0	0.00	104.00	0.1	1,661	0.01%
2023/07/07	0	0.00	3.2	107.59	107.50	-3.2	1,653	-0.19%
2023/07/06	0	0.00	4	107.25	108.00	-4	1,647	-0.24%
2023/07/05	2	107.25	1.7	107.68	106.00	0.3	1,627	0.02%
2023/07/04	1	105.50	2.3	105.96	106.00	-1.3	1,615	-0.08%
2023/06/29	0	0.00	1	100.50	101.00	-1	1,602	-0.06%
2023/06/26	1.3	100.38	1	100.50	100.00	0.3	1,600	0.02%
2023/06/16	1	107.00	1	106.50	106.00	0	1,566	0.00%
2023/06/15	1	104.00	1	104.50	105.50	0	1,539	0.00%
2023/06/14	0	0.00	1	105.50	105.00	-1	1,536	-0.07%
2023/06/13	0	0.00	1.1	106.88	107.00	-1.1	1,527	-0.07%
2023/06/09	7	107.14	5	106.00	104.00	2	1,475	0.14%
2023/06/08	0	0.00	4	104.50	105.00	-4	1,422	-0.28%
2023/06/07	0	0.00	0.1	103.50	103.50	-0.1	1,406	-0.01%
2023/06/06	1	103.50	6	102.00	102.00	-5	1,424	-0.35%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/02	0	0.00	3	104.00	104.50	-3	1,409	-0.21%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/31	2	102.00	6.2	102.13	102.00	-4.2	1,405	-0.30%
2023/05/29	0	0.00	22.1	103.77	104.00	-22.1	1,378	-1.60%
2023/05/26	0	0.00	2	102.50	102.50	-2	1,370	-0.15%
2023/05/24	24.1	102.61	2.7	103.15	104.50	21.4	1,433	1.49%
2023/05/23	1	98.60	0	0.00	98.10	1	1,354	0.07%
2023/05/18	0	0.00	0.3	98.90	98.60	-0.3	1,399	-0.02%
2023/05/17	1	97.00	1	97.10	97.20	0	1,397	0.00%
2023/05/16	0	0.00	1	97.60	97.10	-1	1,409	-0.07%
2023/05/15	1	94.80	0	0.00	95.10	1	1,401	0.07%
2023/05/12	0	0.00	0.1	94.50	95.90	-0.1	1,418	-0.01%
2023/05/11	0	0.00	1	92.90	92.70	-1	1,412	-0.07%
2023/05/09	1	92.40	0	0.00	93.00	1	1,457	0.07%
2023/05/08	0.3	95.20	0	0.00	93.20	0.3	1,485	0.02%
2023/05/05	2	98.95	2.3	97.00	95.80	-0.3	1,514	-0.02%
2023/05/04	5	93.60	0	0.00	93.90	5	1,576	0.32%
2023/05/03	1	94.00	0	0.00	94.00	1	1,624	0.06%
2023/05/02	0	0.00	0.3	95.14	95.10	-0.3	1,661	-0.02%
2023/04/26	1	91.00	0	0.00	93.30	1	1,679	0.06%
2023/04/25	5.3	92.69	2	91.20	91.10	3.3	1,681	0.20%
2023/04/24	0.3	95.11	0	0.00	95.20	0.3	1,671	0.02%
2023/04/21	2	96.90	0	0.00	95.40	2	1,690	0.12%
2023/04/20	0.3	99.00	0	0.00	98.50	0.3	1,693	0.02%
2023/04/11	2	102.50	2	102.50	104.00	0	1,863	0.00%
2023/04/10	0	0.00	0.3	102.50	101.50	-0.3	1,862	-0.02%
2023/04/06	2.6	98.39	0.1	98.60	98.50	2.5	1,855	0.13%
2023/03/31	0	0.00	10	100.00	99.80	-10	1,847	-0.54%
2023/03/30	1.3	99.96	2	99.80	99.60	-0.7	1,842	-0.04%
2023/03/28	0	0.00	0	104.00	102.00	0	1,851	0.00%
2023/03/27	0	0.00	2	103.50	103.50	-2	1,869	-0.11%
2023/03/23	0	0.00	0.1	104.50	104.50	-0.1	1,905	0.00%
2023/03/14	0.2	101.50	0	0.00	101.00	0.2	1,943	0.01%
2023/03/13	0.1	101.50	0	0.00	102.50	0.1	1,942	0.00%
2023/03/09	0	0.00	1	106.00	107.00	-1	1,959	-0.05%
2023/03/08	0	0.00	3	103.50	103.50	-3	1,952	-0.15%
2023/03/07	2	104.50	0	0.00	104.50	2	1,941	0.10%
2023/03/06	4.1	104.13	1	104.50	104.50	3.1	1,944	0.16%
2023/03/03	0.2	104.50	0	0.00	104.00	0.2	1,942	0.01%
2023/03/02	3	104.67	0	0.00	104.00	3	1,951	0.15%
2023/03/01	1.3	103.85	1	105.00	106.50	0.3	1,948	0.02%
2023/02/24	3.1	108.52	1	111.00	108.50	2.1	1,929	0.11%
2023/02/23	2.5	112.70	2	112.25	111.00	0.5	1,910	0.03%
2023/02/22	1	107.00	1	107.00	107.00	0	1,815	0.00%
2023/02/21	3	107.67	5.5	107.59	108.00	-2.5	1,837	-0.14%
2023/02/20	1	104.00	0	0.00	106.00	1	1,863	0.05%
2023/02/16	10	103.50	4	103.75	104.50	6	1,909	0.31%
2023/02/14	1	104.00	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0	0.00	21	104.83	104.50	-21	1,960	-1.07%
2023/02/10	0.1	104.50	2	105.25	106.00	-1.9	2,005	-0.09%
2023/02/08	4	104.75	2	106.00	105.50	2	2,341	0.09%
2023/02/06	2.5	104.90	0	0.00	103.50	2.5	2,324	0.11%
2023/02/03	4	107.88	6	107.92	107.50	-2	2,294	-0.09%
2023/02/02	5	108.00	15.2	107.66	108.00	-10.2	2,249	-0.45%
2023/02/01	1	100.50	2.5	100.24	102.00	-1.5	2,157	-0.07%
2023/01/31	1	96.30	2	96.15	96.90	-1	2,146	-0.05%
2023/01/30	1	93.20	0	0.00	94.30	1	2,128	0.05%
2023/01/17	10	90.90	1	91.00	91.00	9	2,127	0.42%
2023/01/12	0	0.00	2	93.15	92.80	-2	2,189	-0.09%
2023/01/11	2	95.80	0	0.00	94.70	2	2,210	0.09%
2023/01/10	0.1	95.50	1	95.50	95.50	-0.9	2,210	-0.04%
2023/01/09	2	94.85	1	95.10	96.00	1	2,207	0.05%
2023/01/06	22	91.74	33	91.70	94.40	-11	2,163	-0.51%
2023/01/05	0	0.00	0.5	88.50	89.20	-0.5	2,058	-0.02%
2023/01/04	1	87.10	1	87.20	86.80	0	2,072	0.00%
2022/12/29	1	83.60	0	0.00	85.50	1	2,156	0.05%
2022/12/28	0.5	85.20	0	0.00	83.50	0.5	2,165	0.02%
2022/12/20	6.5	89.06	2	87.60	85.90	4.5	2,250	0.20%
2022/12/19	0	0.00	7	90.90	90.40	-7	2,279	-0.31%
2022/12/15	0	0.00	0.5	91.40	91.00	-0.5	2,360	-0.02%
2022/12/13	0	0.00	7	89.10	89.70	-7	2,515	-0.28%
2022/12/07	0.5	88.10	0	0.00	87.60	0.5	2,772	0.02%
2022/12/01	0	0.00	3.2	91.43	92.70	-3.2	2,786	-0.11%
2022/11/30	0	0.00	0.1	89.90	89.70	-0.1	2,774	0.00%
2022/11/29	0	0.00	1	87.90	87.90	-1	2,810	-0.04%
2022/11/25	0.3	88.70	0	0.00	88.60	0.3	2,848	0.01%
2022/11/24	0	0.00	1	89.50	89.70	-1	2,844	-0.04%
2022/11/21	0.1	86.70	0	0.00	86.40	0.1	2,864	0.00%
2022/11/18	0	88.60	0	0.00	88.60	0	2,849	0.00%
2022/11/17	6	89.35	5	90.00	89.40	1	2,836	0.04%
2022/11/16	0	0.00	0.9	89.00	89.00	-0.9	2,815	-0.03%
2022/11/15	5	88.60	0	0.00	89.00	5	2,776	0.18%
2022/11/14	0.6	86.93	1	87.10	87.80	-0.4	2,743	-0.01%
2022/11/11	0	0.00	2.5	88.14	87.10	-2.5	2,711	-0.09%
2022/11/09	1	86.20	2	85.95	86.50	-1	2,654	-0.04%
2022/11/08	6.2	85.83	2	84.80	84.60	4.2	2,621	0.16%
2022/11/07	2	83.90	4	84.38	86.10	-2	2,577	-0.08%
2022/11/04	10.2	77.64	15.5	77.20	79.50	-5.3	2,435	-0.22%
2022/11/03	3	83.17	0	0.00	83.00	3	2,235	0.13%
2022/11/02	0	0.00	1	82.60	82.90	-1	2,236	-0.04%
2022/11/01	1	81.90	0	0.00	81.30	1	2,225	0.04%
2022/10/28	0	0.00	0	80.50	79.70	0	2,302	0.00%
2022/10/27	0	0.00	1	82.00	81.70	-1	2,332	-0.04%
2022/10/25	1	80.20	1	81.00	80.10	0	2,294	0.00%
2022/10/24	0.2	81.30	1	80.10	80.10	-0.8	2,282	-0.04%
2022/10/21	2.2	81.18	1	81.00	80.90	1.2	2,253	0.05%
2022/10/19	4	82.53	1	82.40	82.30	3	2,241	0.13%
2022/10/18	3.2	82.63	0	0.00	82.60	3.2	2,214	0.14%
2022/10/17	2	80.75	2	81.15	81.90	0	2,222	0.00%
2022/10/14	0.2	81.00	0.5	81.20	81.10	-0.4	2,228	-0.02%
2022/10/12	2.7	77.49	3	78.50	77.30	-0.3	2,222	-0.01%
2022/10/11	2.5	80.44	0	0.00	79.60	2.5	2,226	0.11%
2022/10/05	1	83.70	1	84.10	83.40	0	2,165	0.00%
2022/10/04	1	86.60	0	0.00	84.70	1	2,163	0.05%
2022/09/30	1	83.40	0	0.00	83.20	1	2,172	0.05%
2022/09/29	1	83.70	2.5	83.90	84.10	-1.5	2,198	-0.07%
2022/09/28	1	82.60	0	0.00	80.60	1	2,233	0.04%
2022/09/27	0	0.00	2	81.10	82.50	-2	2,268	-0.09%
2022/09/26	1.4	83.16	0	0.00	81.00	1.4	2,281	0.06%
2022/09/23	0.3	87.96	0	0.00	86.80	0.3	2,247	0.01%
2022/09/22	1	87.10	0	0.00	86.90	1	2,209	0.05%
2022/09/20	3	87.70	1	87.70	88.30	2	2,043	0.10%
2022/09/19	2.2	88.14	2	88.25	88.60	0.2	1,961	0.01%
2022/09/16	12.8	88.78	1	88.40	87.50	11.8	1,872	0.63%
2022/09/15	1	90.90	2	90.80	90.50	-1	1,769	-0.06%
2022/09/14	4.2	88.74	1	87.90	88.90	3.2	1,752	0.18%
2022/09/13	2	90.85	0	0.00	90.50	2	1,732	0.12%
2022/09/12	9	91.51	0	0.00	91.80	9	1,738	0.52%
2022/09/08	1	90.30	1.5	91.20	90.50	-0.5	1,742	-0.03%
2022/09/07	0.5	88.50	0	0.00	88.80	0.5	1,728	0.03%
2022/09/06	2.2	89.66	1	89.60	90.10	1.2	1,721	0.07%
2022/09/05	2.2	89.63	1.5	91.87	91.20	0.7	1,700	0.04%
2022/09/02	9.7	95.25	0	0.00	94.00	9.7	1,650	0.59%
2022/09/01	1	97.10	0	0.00	97.20	1	1,611	0.06%
2022/08/31	0	0.00	1	96.90	97.10	-1	1,597	-0.06%
2022/08/30	1.1	97.15	0	0.00	97.00	1.1	1,590	0.07%
2022/08/29	1.1	98.23	0	0.00	98.00	1.1	1,572	0.07%
2022/08/26	1	100.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	5	100.00	0	0.00	99.90	5	1,537	0.33%
2022/08/23	1.5	98.80	0	0.00	99.70	1.5	1,535	0.10%
2022/08/22	0.2	102.13	0	0.00	100.50	0.2	1,523	0.01%
2022/08/19	0.1	104.50	0	0.00	104.00	0.1	1,511	0.01%
2022/08/17	0.5	103.50	0	0.00	103.00	0.5	1,501	0.03%
2022/08/16	0.2	104.25	0	0.00	103.50	0.2	1,490	0.01%
2022/08/15	0	0.00	1	103.50	104.50	-1	1,483	-0.07%
2022/08/12	0	0.00	1.5	101.50	103.00	-1.5	1,473	-0.10%
2022/08/11	2.1	99.85	0	0.00	99.20	2.1	1,460	0.14%
2022/08/10	0.2	99.04	0	0.00	97.80	0.2	1,452	0.01%
2022/08/09	0	0.00	1	100.00	99.70	-1	1,438	-0.07%
2022/08/08	0	0.00	1	101.00	101.00	-1	1,430	-0.07%
2022/08/05	7	100.39	7	99.34	101.50	0	1,426	0.00%
2022/08/04	4.5	99.14	3	99.83	100.50	1.5	1,374	0.11%
2022/08/03	2.5	102.70	0	0.00	102.50	2.5	1,346	0.19%
2022/07/27	1	109.00	3	109.00	109.00	-2	1,395	-0.14%
2022/07/26	0.7	108.62	3	109.50	110.00	-2.4	1,389	-0.17%
2022/07/22	3.2	111.66	0	0.00	110.00	3.2	1,382	0.23%
2022/07/21	2	112.50	5	114.50	114.00	-3	1,374	-0.22%
2022/07/20	6.2	112.26	0.5	112.50	110.50	5.7	1,380	0.41%
2022/07/19	1.4	108.71	1.2	106.87	109.00	0.2	1,388	0.01%
2022/07/15	2	104.50	0	0.00	105.00	2	1,406	0.14%
2022/07/11	0.2	104.50	0	0.00	105.50	0.2	1,420	0.02%
2022/07/08	0.5	108.50	2	107.25	107.00	-1.5	1,411	-0.11%
2022/07/07	3.6	105.03	2	105.25	106.50	1.6	1,396	0.11%
2022/07/06	1.5	121.67	1	126.00	120.00	0.5	1,358	0.04%
2022/07/05	5.5	126.73	2	124.50	124.50	3.5	1,307	0.27%
2022/07/01	0.5	134.00	0	0.00	134.00	0.5	1,252	0.04%
2022/06/30	0	0.00	3	139.00	139.50	-3	1,243	-0.24%
2022/06/24	0	0.00	0.5	139.00	139.50	-0.5	1,256	-0.04%
2022/06/22	0.5	134.00	0	0.00	135.00	0.5	1,242	0.04%
2022/06/17	0.2	139.50	0	140.00	142.00	0.1	1,193	0.01%
2022/06/13	0.5	145.00	0	0.00	145.00	0.5	1,204	0.04%
2022/06/08	0	0.00	2	149.00	149.00	-2	1,252	-0.16%
2022/06/01	0	0.00	1	150.50	150.50	-1	1,439	-0.07%
2022/05/30	2	146.50	0.2	148.00	147.50	1.8	1,462	0.12%
2022/05/20	10	146.00	10	146.00	145.50	0	1,866	0.00%
2022/05/19	0	0.00	0.3	147.00	147.00	-0.3	1,911	-0.02%
2022/05/17	0	0.00	1.2	144.34	145.00	-1.2	1,934	-0.06%
2022/05/16	0	0.00	0.3	143.50	142.00	-0.3	1,968	-0.02%
2022/05/12	0	0.00	1	139.00	139.00	-1	1,980	-0.05%
2022/05/10	1.5	135.67	0	0.00	141.00	1.5	2,006	0.07%
2022/05/09	2.5	142.90	0	0.00	142.00	2.5	2,036	0.12%
2022/05/06	7	146.64	2	147.50	146.50	5	2,058	0.24%
2022/05/05	1	154.00	0	0.00	153.50	1	2,070	0.05%
2022/04/29	1	151.00	0	0.00	151.00	1	2,063	0.05%
2022/04/27	0.1	149.50	0	0.00	149.50	0.1	2,070	0.00%
2022/04/26	2.5	150.50	1	152.00	150.50	1.5	2,053	0.07%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	1	156.54	1.3	160.00	156.50	-0.3	1,998	-0.02%
2022/04/20	6	156.33	0	0.00	156.50	6	1,976	0.30%
2022/04/19	0	0.00	0.7	160.00	159.00	-0.7	1,955	-0.03%
2022/04/15	2.1	159.05	1	158.50	159.50	1.1	1,963	0.06%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/12	1	160.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	2	162.25	0	0.00	161.00	2	2,130	0.09%
2022/04/08	2	165.25	1.1	164.59	166.00	0.9	2,120	0.04%
2022/04/07	0	0.00	0.2	168.00	166.50	-0.2	2,117	-0.01%
2022/04/06	1.2	168.48	0	0.00	168.50	1.2	2,112	0.05%
2022/04/01	0	0.00	2	169.50	170.50	-2	2,117	-0.09%
2022/03/31	0	0.00	0.5	170.00	172.00	-0.5	2,114	-0.03%
2022/03/30	1.5	172.75	0	0.00	171.00	1.5	2,120	0.07%
2022/03/29	5.1	171.79	5	171.50	171.00	0.1	2,148	0.00%
2022/03/28	1	171.50	1	172.00	172.00	0	2,165	0.00%
2022/03/25	1	171.97	0	0.00	170.50	1	2,242	0.05%
2022/03/24	1	171.00	0	0.00	171.00	1	2,263	0.04%
2022/03/22	0.4	169.50	0.2	169.50	169.50	0.2	2,384	0.01%
2022/03/21	0.2	169.50	1	170.00	170.00	-0.8	2,411	-0.03%
2022/03/18	0	0.00	1	168.50	168.50	-1	2,447	-0.04%
2022/03/17	0	0.00	1	168.50	169.00	-1	2,438	-0.04%
2022/03/16	0	166.00	1	168.00	166.50	-1	2,430	-0.04%
2022/03/15	2	165.00	2	164.50	166.00	0	2,414	0.00%
2022/03/14	0	0.00	2	165.50	167.50	-2	2,412	-0.08%
2022/03/11	3	165.18	1	165.50	165.00	2	2,421	0.08%
2022/03/10	0.3	163.76	2	166.50	166.00	-1.7	2,418	-0.07%
2022/03/09	1	157.03	0	0.00	159.00	1	2,390	0.04%
2022/03/08	7	159.64	1.1	157.53	157.00	5.9	2,371	0.25%
2022/03/07	2	163.00	0	0.00	165.00	2	2,311	0.09%
2022/03/03	5.2	170.14	3	170.01	169.50	2.2	2,305	0.10%
2022/03/02	0.1	169.00	0	0.00	169.00	0.1	2,305	0.00%
2022/03/01	6	166.26	5	166.40	167.00	1	2,333	0.04%
2022/02/25	1.1	165.05	2	165.00	164.00	-0.9	2,345	-0.04%
2022/02/24	9.3	166.11	9	166.22	164.50	0.3	2,325	0.01%
2022/02/23	12.1	174.58	5	177.80	172.50	7.1	2,227	0.32%
2022/02/22	1.1	174.50	0	0.00	175.50	1.1	2,079	0.05%
2022/02/21	4	177.50	7	177.21	178.00	-3	2,072	-0.14%
2022/02/18	0	0.00	1	172.50	174.50	-1	2,072	-0.05%
2022/02/17	8	174.75	4	174.63	173.50	4	2,105	0.19%
2022/02/16	1	174.50	1.3	173.81	174.00	-0.3	2,181	-0.01%
2022/02/15	3.1	170.34	1	171.00	170.00	2.1	2,163	0.10%
2022/02/14	0	0.00	0.1	169.50	170.50	-0.1	2,179	-0.01%
2022/02/11	1	172.50	0	0.00	171.00	1	2,181	0.05%
2022/02/10	1.1	171.06	1	173.50	172.00	0.1	2,198	0.01%
2022/02/09	5	175.80	9	175.83	175.50	-4	2,197	-0.18%
2022/02/08	0	0.00	5	171.70	171.00	-5	2,201	-0.23%
2022/02/07	0.2	167.50	2	167.88	168.50	-1.8	2,226	-0.08%
2022/01/25	0	0.00	1	160.50	160.50	-1	2,297	-0.04%
2022/01/24	2	159.00	1	162.00	162.00	1	2,342	0.04%
2022/01/18	1	162.00	2.5	164.20	161.50	-1.5	2,585	-0.06%
2022/01/17	2	161.00	1	160.50	162.00	1	2,790	0.04%
2022/01/14	2.5	156.80	1	156.00	158.00	1.5	2,946	0.05%
2022/01/13	2	159.26	0	0.00	158.50	2	2,971	0.07%
2022/01/12	0.1	161.25	0	0.00	161.00	0.1	2,989	0.00%
2022/01/11	0	165.50	0	0.00	164.00	0	2,985	0.00%
2022/01/07	6	163.00	0	0.00	163.50	6	2,986	0.20%
2022/01/06	1	167.00	0	0.00	168.00	1	2,974	0.03%
2022/01/05	3	171.00	21	170.43	170.00	-18	2,974	-0.61%
2022/01/04	0	0.00	20	169.00	168.50	-20	2,924	-0.68%
2022/01/03	0	0.00	20	168.00	167.50	-20	2,957	-0.68%
2021/12/30	5	169.50	1	170.00	170.00	4	2,974	0.13%
2021/12/29	0	0.00	25	167.00	168.00	-25	2,975	-0.84%
2021/12/28	31	167.27	0	0.00	165.50	31	2,997	1.03%
2021/12/27	0	0.00	1	167.50	168.00	-1	3,017	-0.03%
2021/12/24	50	169.85	6	168.67	169.00	44	3,039	1.45%
2021/12/23	0	0.00	3	170.00	169.00	-3	3,069	-0.10%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	1	170.00	6	170.00	168.00	-5	3,060	-0.16%
2021/12/20	0	166.00	0	0.00	165.50	0	2,988	0.00%
2021/12/17	0	0.00	2	168.00	166.00	-2	2,994	-0.07%
2021/12/16	0	0.00	56	163.61	167.50	-56	2,962	-1.89%
2021/12/15	0	0.00	3	159.17	158.50	-3	2,913	-0.10%
2021/12/14	5	155.50	0	0.00	154.50	5	2,897	0.17%
2021/12/08	0	0.00	1	160.00	160.50	-1	2,893	-0.03%
2021/12/07	2.2	158.87	0	0.00	158.50	2.2	2,884	0.07%
2021/12/06	4	160.75	0	0.00	160.50	4	2,867	0.14%
2021/12/02	2	161.00	1	162.00	161.00	1	2,919	0.03%
2021/11/29	4	163.00	0	0.00	164.50	4	2,936	0.14%
2021/11/26	5	165.50	2	167.00	165.50	3	2,951	0.10%
2021/11/25	30	169.83	31	170.63	168.50	-1	2,932	-0.03%
2021/11/24	4	165.50	0	0.00	166.00	4	2,906	0.14%
2021/11/23	1	167.50	0	0.00	168.00	1	2,918	0.03%
2021/11/19	1	172.50	3	170.50	168.50	-2	2,934	-0.07%
2021/11/18	0	0.00	1	169.00	168.50	-1	2,901	-0.03%
2021/11/17	2	167.50	11	169.91	168.50	-9	2,907	-0.31%
2021/11/16	1	170.00	2	168.00	168.00	-1	2,929	-0.03%
2021/11/15	1	163.50	5	168.10	170.00	-4	2,923	-0.14%
2021/11/12	2	164.00	0	0.00	163.00	2	2,893	0.07%
2021/11/11	2	164.50	1.2	164.00	163.50	0.8	2,924	0.03%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/09	1	161.50	0	0.00	161.50	1	2,982	0.03%
2021/11/08	1	164.00	6	162.00	165.00	-5	3,011	-0.17%
2021/11/05	4	159.00	3	158.83	162.00	1	3,023	0.03%
2021/11/04	12	164.54	0	0.00	163.00	12	2,965	0.40%
2021/11/02	7	170.64	12	169.79	167.50	-5	3,017	-0.17%
2021/11/01	7	169.71	0	0.00	170.00	7	3,036	0.23%
2021/10/29	1	167.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	3	168.00	0	0.00	168.00	3	3,310	0.09%
2021/10/27	2	167.25	3	169.00	170.00	-1	3,318	-0.03%
2021/10/26	4	164.63	6	165.92	164.50	-2	3,263	-0.06%
2021/10/25	24.1	167.23	14	169.29	164.50	10.1	3,236	0.31%
2021/10/22	4	162.00	16	160.97	166.00	-12	3,055	-0.39%
2021/10/21	6	153.83	1	153.00	151.00	5	2,955	0.17%
2021/10/19	0	0.00	1	153.00	153.00	-1	2,997	-0.03%
2021/10/18	0	0.00	1	150.00	148.00	-1	3,070	-0.03%
2021/10/14	0	0.00	1	147.50	146.50	-1	3,139	-0.03%
2021/10/13	5	148.30	0	0.00	146.50	5	3,158	0.16%
2021/10/12	1	154.50	0	153.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	2	158.00	157.00	-2	3,138	-0.06%
2021/10/07	0	0.00	1	153.00	153.50	-1	3,115	-0.03%
2021/10/05	1	141.01	2	148.00	148.00	-1	3,173	-0.03%
2021/10/01	1	145.00	4	147.00	146.50	-3	3,143	-0.10%
2021/09/30	2	147.00	2	146.50	146.50	0	3,143	0.00%
2021/09/29	4	149.00	0	0.00	148.50	4	3,133	0.13%
2021/09/24	1	152.50	0	0.00	152.50	1	3,162	0.03%
2021/09/23	1	153.50	0	0.00	153.50	1	3,164	0.03%
2021/09/22	0	0.00	0.1	153.50	152.50	-0.1	3,217	0.00%
2021/09/17	1	155.50	0	0.00	158.00	1	3,216	0.03%
2021/09/14	1	157.00	1	156.50	156.50	0	3,410	0.00%
2021/09/10	1	152.50	0	0.00	154.50	1	3,537	0.03%
2021/09/09	0	0.00	2	153.25	154.00	-2	3,563	-0.06%
2021/09/08	3	151.50	0	0.00	151.00	3	3,574	0.08%
2021/09/07	3	155.50	0	0.00	157.00	3	3,553	0.08%
2021/09/06	0.2	160.50	0	0.00	158.00	0.2	3,553	0.00%
2021/09/03	1.1	161.47	0	0.00	159.50	1.1	3,554	0.03%
2021/09/01	2	158.50	0	0.00	160.50	2	3,565	0.06%
2021/08/31	0	0.00	1	158.00	157.50	-1	3,554	-0.03%
2021/08/27	2	154.00	1	156.50	154.50	1	3,589	0.03%
2021/08/25	0	0.00	1	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	0	0.00	1	158.50	159.00	-1	3,586	-0.03%
2021/08/20	1	152.00	1	152.00	153.50	0	3,605	0.00%
2021/08/19	2	152.75	1	153.50	152.50	1	3,567	0.03%
2021/08/18	2	149.50	2	156.00	158.00	0	3,576	0.00%
2021/08/17	3	157.84	0	0.00	154.50	3	3,569	0.08%
2021/08/16	2	156.25	4	160.38	160.00	-2	3,552	-0.06%
2021/08/13	13	162.35	5.4	162.82	161.50	7.6	3,531	0.21%
2021/08/12	1	162.50	6	163.50	162.50	-5	3,558	-0.14%
2021/08/11	1	167.00	0	0.00	166.00	1	3,567	0.03%
2021/08/10	0	0.00	1	170.00	171.00	-1	3,591	-0.03%
2021/08/09	0	0.00	3	172.17	170.00	-3	3,625	-0.08%
2021/08/06	5	167.70	6	167.50	167.00	-1	3,637	-0.03%
2021/08/05	5	168.33	2	169.75	169.50	3	3,699	0.08%
2021/08/04	14	173.50	21	174.55	171.50	-7	3,700	-0.19%
2021/08/03	40	181.58	9	185.94	180.50	31	3,581	0.87%
2021/08/02	5	179.40	0	179.50	179.50	5	3,446	0.14%
2021/07/30	2	179.75	2	181.25	181.00	0	3,421	0.00%
2021/07/29	6	180.08	2	182.00	180.50	4	3,457	0.12%
2021/07/28	6	184.00	6	184.42	184.50	0	3,474	0.00%
2021/07/27	0	0.00	1	186.00	185.50	-1	3,544	-0.03%
2021/07/26	0	190.00	0	0.00	189.50	0	3,610	0.00%
2021/07/23	12	187.96	7	191.50	184.50	5	3,704	0.14%
2021/07/22	1	183.00	0	187.00	185.00	1	3,699	0.03%
2021/07/21	4	195.00	4	193.75	193.00	0	3,685	0.00%
2021/07/20	1	196.50	0.3	197.45	195.50	0.7	3,787	0.02%
2021/07/19	1.1	199.02	0	0.00	199.00	1.1	3,798	0.03%
2021/07/16	2	198.00	3	199.67	199.00	-1	3,841	-0.03%
2021/07/14	1	200.50	0	0.00	198.50	1	3,929	0.03%
2021/07/13	1.1	201.55	2	203.50	201.00	-0.9	3,955	-0.02%
2021/07/12	1	201.00	19	201.45	204.00	-18	4,021	-0.45%
2021/07/09	1	194.50	0	0.00	196.00	1	4,036	0.02%
2021/07/08	1	196.50	0	0.00	197.50	1	4,129	0.02%
2021/07/05	2.3	196.56	7	197.29	198.00	-4.8	4,373	-0.11%
2021/07/02	1	189.50	1	192.50	192.50	0	4,361	0.00%
2021/07/01	2	190.50	0	0.00	190.00	2	4,420	0.05%
2021/06/30	0	0.00	2	193.75	194.50	-2	4,441	-0.05%
2021/06/29	2	191.00	0	0.00	190.00	2	4,452	0.04%
2021/06/28	1	191.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	13	192.04	3	191.83	191.50	10	4,613	0.22%
2021/06/24	3	192.17	0	0.00	191.00	3	4,662	0.06%
2021/06/23	2	194.50	2	194.50	194.50	0	4,871	0.00%
2021/06/22	24	199.27	0	0.00	198.00	24	4,794	0.50%
2021/06/21	12	210.33	9	205.44	206.50	3	4,704	0.06%
2021/06/17	6	207.58	6	209.92	212.00	0	4,721	0.00%
2021/06/16	0	0.00	1	209.50	209.50	-1	4,752	-0.02%
2021/06/11	6	211.67	1	210.00	211.00	5	4,828	0.10%
2021/06/10	39	210.82	39	213.13	209.50	0	4,846	0.00%
2021/06/09	1	211.50	0	0.00	209.50	1	4,853	0.02%
2021/06/08	2	210.25	15	210.63	211.00	-13	4,908	-0.26%
2021/06/02	18	206.97	2	207.00	205.50	16	4,986	0.32%
2021/06/01	40	211.45	39	213.10	209.00	1	5,007	0.02%
2021/05/31	21	210.21	21	211.98	211.00	0	5,014	0.00%
2021/05/28	36	210.72	34	213.65	209.50	2	5,044	0.04%
2021/05/27	10	206.30	20	208.50	209.50	-10	5,053	-0.20%
2021/05/26	4	206.13	10	208.45	207.50	-6	5,155	-0.12%
2021/05/25	1	208.00	5	208.20	205.50	-4	5,423	-0.07%
2021/05/24	2	204.00	4	204.00	205.00	-2	6,039	-0.03%
2021/05/21	9	202.61	6	201.42	201.50	3	6,081	0.05%
2021/05/20	3	203.33	7.2	203.56	202.50	-4.2	6,169	-0.07%
2021/05/19	6	195.08	6	197.50	201.00	0	6,144	0.00%
2021/05/18	3	196.50	2	193.75	197.00	1	6,218	0.02%
2021/05/17	2	187.00	2	188.75	188.00	0	6,211	0.00%
2021/05/14	4	196.75	2.2	192.93	193.00	1.9	6,183	0.03%
2021/05/13	3	183.83	4	189.63	195.00	-1	6,110	-0.02%
2021/05/12	2	190.50	9	183.34	186.00	-7	6,006	-0.12%
2021/05/11	9	190.78	8	188.19	186.50	1	5,934	0.02%
2021/05/10	3	197.17	0	0.00	196.50	3	5,901	0.05%
2021/05/07	0	0.00	1	202.00	202.00	-1	5,936	-0.02%
2021/05/06	2	200.00	1	202.00	202.50	1	5,944	0.02%
2021/05/05	4	206.38	4	204.75	199.00	0	5,986	0.00%
2021/05/04	10	199.25	23	202.09	205.00	-13	5,989	-0.22%
2021/05/03	45	208.76	2	206.50	205.50	43	5,982	0.72%
2021/04/29	9	213.78	0	0.00	214.50	9	5,987	0.15%
2021/04/28	2	214.75	0	0.00	213.00	2	5,924	0.03%
2021/04/27	17	218.47	2	217.75	217.50	15	6,175	0.24%
2021/04/26	5	225.90	0	0.00	224.50	5	6,249	0.08%
2021/04/23	0	0.00	2	210.75	215.00	-2	6,209	-0.03%
2021/04/22	11	210.27	15	208.50	208.50	-4	6,319	-0.06%
2021/04/21	5	210.00	0	0.00	210.00	5	6,340	0.08%
2021/04/20	1	207.00	7	210.57	209.00	-6	6,542	-0.09%
2021/04/19	1	201.00	0	0.00	203.50	1	6,603	0.02%
2021/04/15	0	0.00	3	206.67	207.00	-3	6,977	-0.04%
2021/04/14	1	202.00	24	203.88	197.50	-23	7,372	-0.31%
2021/04/13	9	202.78	5	206.90	202.00	4	7,621	0.05%
2021/04/12	0	0.00	3	198.33	199.00	-3	7,551	-0.04%
2021/04/09	1	198.00	1	195.50	195.00	0	7,614	0.00%
2021/04/08	0	0.00	2	200.00	199.50	-2	7,644	-0.03%
2021/04/07	3	202.00	3	204.67	202.00	0	7,642	0.00%
2021/04/06	2	198.75	3	198.50	199.00	-1	7,581	-0.01%
2021/04/01	0	0.00	2	196.76	198.00	-2	7,566	-0.03%
2021/03/31	5	195.50	1	198.50	195.50	4	7,537	0.05%
2021/03/30	3.5	197.36	4	199.13	199.00	-0.5	7,470	-0.01%
2021/03/29	2.5	195.06	6.1	195.67	194.00	-3.6	7,356	-0.05%
2021/03/26	20	189.53	13.6	191.30	194.50	6.4	7,306	0.09%
2021/03/25	1	180.50	0	0.00	184.00	1	7,086	0.01%
2021/03/23	6	183.33	18	182.89	182.50	-12	7,091	-0.17%
2021/03/22	3	183.83	4	184.38	184.50	-1	7,118	-0.01%
2021/03/19	11	183.36	22	183.73	186.50	-11	7,143	-0.15%
2021/03/18	0	0.00	3.6	184.37	183.50	-3.6	7,358	-0.05%
2021/03/17	5	181.50	1	180.00	180.50	4	7,464	0.05%
2021/03/16	3	180.00	1	180.50	179.50	2	7,464	0.03%
2021/03/15	1	180.50	2	180.50	180.00	-1	7,523	-0.01%
2021/03/12	0	0.00	7.1	178.59	179.50	-7.1	7,524	-0.09%
2021/03/11	0	0.00	0.1	176.00	176.50	-0.1	7,565	0.00%
2021/03/10	1	172.50	1	172.00	172.50	0	7,804	0.00%
2021/03/09	5	171.10	1	172.50	172.50	4	7,838	0.05%
2021/03/08	6	172.92	2	173.00	172.00	4	7,827	0.05%
2021/03/05	3	174.17	4	172.75	172.50	-1	7,836	-0.01%
2021/03/04	2	173.50	1	175.00	175.50	1	7,888	0.01%
2021/03/03	0.5	173.00	0	0.00	174.00	0.5	7,951	0.01%
2021/03/02	8	173.81	8	172.50	172.00	0	7,930	0.00%
2021/02/26	2.3	173.28	7	172.64	172.00	-4.7	7,905	-0.06%
2021/02/25	18.3	180.23	18	178.97	177.50	0.3	7,839	0.00%
2021/02/24	36.3	183.97	14.5	184.76	183.50	21.8	7,612	0.29%
2021/02/23	2	171.25	1	172.50	173.00	1	6,957	0.01%
2021/02/22	1	175.00	4	175.25	174.00	-3	6,915	-0.04%
2021/02/19	8.1	168.25	2	169.50	170.00	6.1	6,821	0.09%
2021/02/18	17	171.00	7.7	171.86	170.50	9.3	6,818	0.14%
2021/02/17	5	166.50	0	0.00	166.50	5	6,722	0.07%
2021/02/05	4	161.38	1	163.00	161.50	3	6,719	0.04%
2021/02/03	0	0.00	0.2	164.00	164.50	-0.2	6,787	0.00%
2021/02/01	0.1	160.88	0	0.00	161.50	0.1	6,926	0.00%
2021/01/29	1.1	167.38	1	164.50	159.50	0.1	6,913	0.00%
2021/01/28	0	0.00	2	165.50	165.00	-2	6,871	-0.03%
2021/01/27	4	169.75	42	172.77	166.50	-38	6,856	-0.55%
2021/01/26	5	170.10	3	170.67	170.00	2	6,783	0.03%
2021/01/25	10	170.80	8	172.75	172.50	2	6,777	0.03%
2021/01/22	4.5	171.67	15	172.40	174.00	-10.5	6,707	-0.16%
2021/01/21	32	170.09	14.2	169.48	168.50	17.8	6,635	0.27%
2021/01/20	39.2	171.48	12	170.25	168.00	27.2	6,627	0.41%
2021/01/19	4	164.75	8	168.31	171.00	-4	6,403	-0.06%
2021/01/18	5.1	163.19	1	164.00	165.00	4.1	6,291	0.07%
2021/01/15	11	166.14	8	164.81	163.00	3	6,222	0.05%
2021/01/14	1	168.50	4	169.63	170.50	-3	6,183	-0.05%
2021/01/13	6	169.17	2.4	168.41	167.50	3.6	6,211	0.06%
2021/01/12	3	163.17	9	163.61	165.50	-6	6,010	-0.10%
2021/01/11	4	163.38	5.2	162.94	164.50	-1.2	5,880	-0.02%
2021/01/08	4.2	164.12	10	163.90	163.00	-5.8	5,783	-0.10%
2021/01/07	10	156.75	19	157.42	160.00	-9	5,462	-0.16%
2021/01/06	2	146.25	51	147.19	149.00	-49	5,026	-0.97%
2021/01/05	5	141.80	4	141.88	143.00	1	4,737	0.02%
2021/01/04	1	140.50	3	139.17	140.00	-2	4,737	-0.04%
2020/12/31	1	134.50	2	136.50	133.50	-1	4,660	-0.02%
2020/12/30	6	132.17	0	0.00	132.50	6	4,622	0.13%
2020/12/29	1	133.50	0	0.00	133.00	1	4,682	0.02%
2020/12/28	5	134.70	0	0.00	134.50	5	4,700	0.11%
2020/12/25	0	0.00	2	133.75	133.50	-2	4,716	-0.04%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	2	132.50	0	0.00	132.00	2	4,811	0.04%
2020/12/22	2	132.50	0	0.00	132.00	2	4,891	0.04%
2020/12/21	2	134.25	3	135.33	135.50	-1	4,914	-0.02%
2020/12/18	3	137.33	3	137.33	137.50	0	4,939	0.00%
2020/12/17	2	138.50	2	137.75	137.50	0	4,968	0.00%
2020/12/16	5	138.60	6	138.58	138.50	-1	4,992	-0.02%
2020/12/15	3	138.67	1	138.50	138.00	2	5,006	0.04%
2020/12/14	26	144.69	8	145.44	141.50	18	5,085	0.35%
2020/12/11	1	140.00	10.1	140.66	141.50	-9.1	5,328	-0.17%
2020/12/10	2	138.00	1	137.50	137.50	1	5,215	0.02%
2020/12/09	3	139.00	7	138.86	139.00	-4	5,233	-0.08%
2020/12/08	11	136.86	0	0.00	136.00	11	5,238	0.21%
2020/12/07	18	135.53	0	0.00	135.00	18	5,301	0.34%
2020/12/04	10	139.70	7	140.14	139.00	3	5,255	0.06%
2020/12/02	0	0.00	2	133.00	133.50	-2	5,242	-0.04%
2020/12/01	4	131.13	1	131.50	132.00	3	5,375	0.06%
2020/11/30	9	132.44	0	133.50	132.00	9	5,608	0.16%
2020/11/27	1	136.50	9	135.33	136.50	-8	5,906	-0.14%
2020/11/26	1	133.00	0.5	135.00	134.00	0.5	6,069	0.01%
2020/11/25	6	133.00	1	132.50	132.00	5	6,112	0.08%
2020/11/24	1	133.50	0	0.00	132.00	1	6,141	0.02%
2020/11/23	0	0.00	4	134.00	134.50	-4	6,159	-0.06%
2020/11/20	3	131.67	1	131.50	131.00	2	6,156	0.03%
2020/11/18	3	131.00	0	0.00	131.00	3	6,354	0.05%
2020/11/17	2	133.25	0	0.00	132.00	2	6,406	0.03%
2020/11/16	1	134.00	3	134.00	133.50	-2	6,513	-0.03%
2020/11/13	0.2	132.00	0	0.00	132.50	0.2	6,550	0.00%
2020/11/12	1	131.00	1	131.50	131.50	0	6,570	0.00%
2020/11/11	6	129.00	2	129.50	132.50	4	6,617	0.06%
2020/11/10	10	132.05	0	0.00	131.00	10	6,636	0.15%
2020/11/09	2	138.00	0	0.00	138.50	2	6,599	0.03%
2020/11/05	0	0.00	3	137.50	138.00	-3	6,795	-0.04%
2020/11/04	3	138.50	1	137.00	138.00	2	6,921	0.03%
2020/11/02	1.1	131.10	0.2	132.63	131.00	0.9	7,080	0.01%
2020/10/29	1	137.50	1	137.00	137.00	0	7,256	0.00%
2020/10/28	0	137.50	1	139.00	139.50	-1	7,437	-0.01%
2020/10/27	1	137.50	0	0.00	136.00	1	7,602	0.01%
2020/10/26	1	138.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	5	137.50	3	138.33	138.50	2	8,260	0.02%
2020/10/22	0	0.00	1	136.50	139.50	-1	8,538	-0.01%
2020/10/21	2	139.50	0	0.00	138.00	2	8,662	0.02%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/19	2.1	142.05	1	142.00	143.00	1.1	9,018	0.01%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	1	143.00	1	143.50	143.00	0	9,173	0.00%
2020/10/14	0	0.00	3	146.00	146.00	-3	9,175	-0.03%
2020/10/13	8	147.25	7.1	147.00	147.00	0.9	9,224	0.01%
2020/10/12	3	149.50	3	149.50	150.00	0	9,258	0.00%
2020/10/08	0	0.00	1	148.00	146.00	-1	9,421	-0.01%
2020/10/07	1	146.50	1	147.50	147.50	0	9,491	0.00%
2020/10/06	3	148.17	1	148.50	147.50	2	9,542	0.02%
2020/09/29	2	143.25	0	0.00	144.50	2	10,703	0.02%
2020/09/28	2	145.00	0	0.00	145.50	2	10,797	0.02%
2020/09/25	11	145.55	19	142.97	144.50	-8	10,893	-0.07%
2020/09/24	5	149.20	6	149.83	149.00	-1	11,049	-0.01%
2020/09/23	6	152.33	6	152.00	151.00	0	11,184	0.00%
2020/09/22	5	150.50	8	154.38	155.00	-3	11,290	-0.03%
2020/09/21	1	154.00	0	0.00	153.50	1	11,315	0.01%
2020/09/18	2	157.00	0	0.00	157.00	2	11,399	0.02%
2020/09/17	1	155.50	0	0.00	157.50	1	11,482	0.01%
2020/09/16	2	160.00	6	159.00	154.00	-4	11,603	-0.03%
2020/09/15	13.2	152.96	10	154.00	153.50	3.2	11,274	0.03%
2020/09/14	0.9	152.00	1	153.00	153.00	-0.1	11,439	0.00%
2020/09/11	1	151.00	0	0.00	149.00	1	11,512	0.01%
2020/09/10	1	154.50	3	153.17	153.50	-2	11,474	-0.02%
2020/09/09	1.2	149.00	1	150.50	151.50	0.2	11,458	0.00%
2020/09/08	2	150.00	2	151.25	150.00	0	11,669	0.00%
2020/09/07	3	153.67	4	150.50	149.50	-1	11,794	-0.01%
2020/09/04	0	0.00	5.7	150.11	155.00	-5.7	11,818	-0.05%
2020/09/03	14	155.04	9	152.56	152.00	5	12,000	0.04%
2020/09/02	20	155.38	32	156.23	157.00	-12	11,964	-0.10%
2020/09/01	12	149.71	14.2	147.13	150.00	-2.2	11,882	-0.02%
2020/08/31	14	143.82	4	143.50	142.00	10	11,788	0.08%
2020/08/28	5	140.20	5	142.20	143.00	0	11,860	0.00%
2020/08/27	0	0.00	23	142.04	142.00	-23	12,020	-0.19%
2020/08/26	13	139.35	3	139.00	138.50	10	12,370	0.08%
2020/08/25	5	142.10	4	142.38	142.00	1	12,709	0.01%
2020/08/24	1	143.50	4	144.38	143.50	-3	12,882	-0.02%
2020/08/21	5	137.50	3	138.83	139.00	2	12,890	0.02%
2020/08/20	2	126.25	11	135.73	134.50	-9	12,907	-0.07%
2020/08/19	1	140.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	0	0.00	3	138.83	138.50	-3	12,811	-0.02%
2020/08/17	11	142.77	0	0.00	143.00	11	12,798	0.09%
2020/08/14	12	138.75	21	136.02	141.50	-9	12,775	-0.07%
2020/08/13	7	138.07	0	0.00	138.50	7	12,705	0.06%
2020/08/12	31	137.32	11	137.05	137.00	20	12,615	0.16%
2020/08/11	12.1	140.01	29	141.79	141.00	-16.9	12,533	-0.13%
2020/08/10	32	148.13	16.3	142.58	143.00	15.8	12,544	0.13%
2020/08/07	2	147.50	0	0.00	148.50	2	12,469	0.02%
2020/08/06	2.2	150.45	0	0.00	149.50	2.2	12,440	0.02%
2020/08/05	5	151.30	2	152.50	152.00	3	12,435	0.02%
2020/08/04	0	0.00	2	151.00	151.50	-2	12,359	-0.02%
2020/08/03	9	151.22	1	150.00	150.00	8	12,403	0.06%
2020/07/31	2	153.25	9	155.83	157.00	-7	12,287	-0.06%
2020/07/30	3	153.33	3	154.00	150.50	0	12,138	0.00%
2020/07/29	7	147.57	2	150.00	148.00	5	11,820	0.04%
2020/07/28	6	151.42	8.4	151.60	151.00	-2.4	11,558	-0.02%
2020/07/27	3	148.50	2	149.50	152.00	1	11,453	0.01%
2020/07/24	6.1	148.14	8	145.88	145.00	-2	11,507	-0.02%
2020/07/23	2	151.50	8	149.38	151.00	-6	11,458	-0.05%
2020/07/22	1	143.00	27	144.06	145.00	-26	11,312	-0.23%
2020/07/21	6	142.17	5	140.60	140.50	1	11,318	0.01%
2020/07/20	4	137.00	1	137.00	137.00	3	11,519	0.03%
2020/07/17	2	138.50	0	0.00	139.50	2	11,523	0.02%
2020/07/16	2	139.75	2.4	138.50	138.50	-0.4	11,547	0.00%
2020/07/15	11	142.55	5	145.70	140.50	6	11,551	0.05%
2020/07/14	3	139.67	0	0.00	141.50	3	11,418	0.03%
2020/07/13	3	142.83	4	141.25	141.00	-1	11,423	-0.01%
2020/07/10	6	140.92	24	141.94	141.00	-18	11,435	-0.16%
2020/07/09	32.1	145.82	9	144.33	140.50	23.1	11,208	0.21%
2020/07/08	4	138.75	13	140.15	144.00	-9	10,579	-0.09%
2020/07/07	3	131.83	8	131.63	131.00	-5	10,255	-0.05%
2020/07/06	2	132.00	2.5	132.40	133.50	-0.5	10,171	0.00%
2020/07/03	12.4	131.77	7	129.79	131.00	5.4	10,099	0.05%
2020/07/02	12	124.13	1	125.50	127.50	11	10,028	0.11%
2020/07/01	10	123.85	9	123.61	124.50	1	9,900	0.01%
2020/06/30	3	122.50	6	121.00	120.50	-3	9,827	-0.03%
2020/06/29	7	120.07	4	119.88	120.00	3	9,843	0.03%
2020/06/24	3.1	122.31	5	120.50	121.50	-1.9	9,780	-0.02%
2020/06/23	12	122.83	2	123.00	123.00	10	9,824	0.10%
2020/06/22	0	0.00	2	125.00	127.50	-2	9,696	-0.02%
2020/06/19	9	125.28	9	124.61	126.50	0	9,681	0.00%
2020/06/18	3	121.00	1	122.00	122.00	2	9,541	0.02%
2020/06/17	4	117.88	4	118.00	119.00	0	9,424	0.00%
2020/06/16	1.1	118.48	0	0.00	117.50	1.1	9,442	0.01%
2020/06/15	10	120.95	2.1	119.83	116.50	7.9	9,481	0.08%
2020/06/12	6	123.19	11.5	123.07	126.50	-5.5	9,293	-0.06%
2020/06/11	5.1	126.98	3	126.83	125.50	2.1	9,139	0.02%
2020/06/10	5	129.50	11	129.73	129.50	-6	8,962	-0.07%
2020/06/09	8	120.19	7	119.71	123.00	1	8,720	0.01%
2020/06/08	7	118.71	7	119.00	118.00	0	8,573	0.00%
2020/06/05	7	115.71	7	114.86	115.00	0	8,360	0.00%
2020/06/04	4	113.75	7	113.64	113.50	-3	8,240	-0.04%
2020/06/03	4	113.50	3.5	114.21	113.50	0.5	8,150	0.01%
2020/06/02	11	111.91	16	111.34	111.00	-5	8,017	-0.06%
2020/06/01	23	107.26	20	107.98	110.00	3	7,649	0.04%
2020/05/29	5	100.50	6	100.05	100.00	-1	7,261	-0.01%
2020/05/28	5	98.24	7	98.84	97.90	-2	7,055	-0.03%
2020/05/27	2	96.45	3	94.30	96.50	-1	6,936	-0.01%
2020/05/26	0	0.00	4	94.48	94.80	-4	6,908	-0.06%
2020/05/25	2	90.55	1	91.00	92.70	1	6,845	0.01%
2020/05/22	1	91.20	0	0.00	91.00	1	6,820	0.01%
2020/05/21	1	93.60	1	93.90	93.70	0	6,779	0.00%
2020/05/19	3	93.20	3	93.03	92.90	0	6,754	0.00%
2020/05/18	1	92.20	0	0.00	91.70	1	6,742	0.01%
2020/05/15	1	91.80	6	91.87	91.50	-5	6,740	-0.07%
2020/05/14	3	94.63	3	95.27	94.20	0	6,633	0.00%
2020/05/13	18	96.23	5	96.60	96.60	13	6,606	0.20%
2020/05/12	1	96.80	2.1	96.46	96.90	-1.1	6,624	-0.02%
2020/05/11	3	98.70	1.1	98.00	98.00	1.9	6,685	0.03%
2020/05/08	2	99.75	1	100.50	98.80	1	6,667	0.01%
2020/05/07	4.1	98.20	11	98.08	98.40	-7	6,544	-0.11%
2020/05/06	1	96.90	2	97.60	96.30	-1	6,540	-0.02%
2020/05/05	5	97.32	2	98.90	96.60	3	6,588	0.05%
2020/05/04	3	97.03	3	96.30	97.20	0	6,550	0.00%
2020/04/30	4	95.35	12	94.88	96.50	-8	6,530	-0.12%
2020/04/29	16	93.61	6	94.12	94.40	10	6,401	0.16%
2020/04/28	12	95.46	0	0.00	96.50	12	6,194	0.19%
2020/04/27	1.1	94.51	1	95.39	94.50	0.1	6,172	0.00%
2020/04/24	1	95.90	1	96.10	95.50	0	6,023	0.00%
2020/04/23	7	96.60	8	97.73	96.00	-1	6,001	-0.02%
2020/04/22	1	92.20	1	91.70	93.80	0	5,823	0.00%
2020/04/21	5	94.02	8	93.35	92.00	-3	6,037	-0.05%
2020/04/20	5	93.06	4	93.73	93.20	1	6,016	0.02%
2020/04/17	1	93.10	2	94.95	92.70	-1	5,938	-0.02%
2020/04/16	3	93.10	6	93.78	93.00	-3	5,803	-0.05%
2020/04/15	0	0.00	1	93.00	92.80	-1	5,717	-0.02%
2020/04/14	0	0.00	3	90.17	90.60	-3	5,639	-0.05%
2020/04/13	1	89.20	0	0.00	88.90	1	5,595	0.02%
2020/04/10	0	0.00	1	89.20	89.00	-1	5,574	-0.02%
2020/04/09	3	88.73	0	0.00	88.50	3	5,569	0.05%
2020/04/08	0	0.00	1	89.80	89.70	-1	5,500	-0.02%
2020/04/07	3	88.20	7	88.76	90.20	-4	5,421	-0.07%
2020/04/06	2	86.20	4	85.93	86.80	-2	5,318	-0.04%
2020/04/01	3	83.43	9	84.82	85.00	-6	5,321	-0.11%
2020/03/31	2	84.20	1	83.90	83.90	1	5,211	0.02%
2020/03/30	3	82.43	2	82.90	83.00	1	5,114	0.02%
2020/03/27	1	83.30	17	84.91	82.40	-16	5,064	-0.32%
2020/03/26	0	0.00	1	77.60	81.80	-1	4,866	-0.02%
2020/03/25	11	77.88	0	0.00	77.10	11	4,729	0.23%
2020/03/20	10	74.32	5	76.20	75.20	5	4,556	0.11%
2020/03/19	0	0.00	1	73.70	70.00	-1	4,502	-0.02%
2020/03/18	2	75.50	4	75.45	73.70	-2	4,373	-0.05%
2020/03/17	2	74.30	0	0.00	73.70	2	4,295	0.05%
2020/03/16	4	77.55	1.5	75.00	75.00	2.5	4,231	0.06%
2020/03/13	3	74.77	1	74.60	77.10	2	4,166	0.05%
2020/03/12	0	0.00	2	80.20	80.50	-2	4,054	-0.05%
2020/03/11	3	84.97	0	0.00	84.30	3	3,972	0.08%
2020/03/10	0	0.00	2	86.50	86.40	-2	3,883	-0.05%
2020/03/09	2	86.70	2	87.75	86.50	0	3,834	0.00%
2020/03/06	0.6	87.80	5	88.34	87.80	-4.4	3,793	-0.12%
2020/03/04	0.2	86.60	0	0.00	86.60	0.2	3,713	0.01%
2020/03/03	1	86.60	15	86.59	86.60	-14	3,722	-0.38%
2020/03/02	10	84.20	0	0.00	83.40	10	3,678	0.27%
2020/02/27	1.1	84.28	0	0.00	84.00	1.1	3,658	0.03%
2020/02/26	2	86.65	0.7	87.00	86.80	1.3	3,606	0.04%
2020/02/25	2	86.30	40	86.00	87.30	-38	3,602	-1.05%
2020/02/24	3	87.13	0	0.00	87.00	3	3,612	0.08%
2020/02/20	0	0.00	2	89.00	88.50	-2	3,653	-0.05%
2020/02/19	7	88.83	2	88.85	88.50	5	3,670	0.14%
2020/02/17	11	87.92	23	88.00	88.10	-12	3,749	-0.32%
2020/02/14	7	88.67	0	0.00	88.80	7	3,744	0.19%
2020/02/13	1	88.70	2	88.30	87.90	-1	3,771	-0.03%
2020/02/12	6	88.95	6	89.05	89.60	0	3,717	0.00%
2020/02/11	0	0.00	1	85.90	86.80	-1	3,578	-0.03%
2020/02/10	0	0.00	2	84.00	84.70	-2	3,586	-0.06%
2020/02/07	1	85.50	25	87.14	85.40	-24	3,602	-0.67%
2020/02/06	1	84.50	3	86.30	86.10	-2	3,534	-0.06%
2020/02/05	2	82.50	1	82.10	82.10	1	3,468	0.03%
2020/02/04	2	82.45	0	0.00	82.50	2	3,463	0.06%
2020/02/03	7	81.73	1	82.00	82.00	6	3,500	0.17%
2020/01/31	6	86.58	5	87.00	86.30	1	3,627	0.03%
2020/01/30	3	88.40	7	89.80	86.90	-4	3,651	-0.11%
2020/01/20	0	0.00	1	96.20	96.40	-1	3,594	-0.03%
2020/01/17	4	96.35	5	97.16	96.70	-1	3,721	-0.03%
2020/01/16	6	96.07	1	97.00	95.70	5	3,689	0.14%
2020/01/15	10	95.70	6	95.68	95.50	4	3,598	0.11%
2020/01/09	0	0.00	1	91.40	91.00	-1	3,471	-0.03%
2020/01/08	0	0.00	3	89.90	89.50	-3	3,521	-0.09%
2020/01/07	10	89.51	0	0.00	89.10	10	3,580	0.28%
2020/01/06	7.2	90.50	0	0.00	90.50	7.2	3,643	0.20%
2020/01/03	5	91.06	0	0.00	91.60	5	3,694	0.14%
2019/12/31	0	0.00	1	91.30	91.20	-1	4,047	-0.02%
2019/12/30	5	91.76	0.1	90.70	90.70	4.9	4,627	0.11%
2019/12/27	3	92.73	4.1	92.55	93.00	-1.1	4,720	-0.02%
2019/12/24	3	90.87	4	90.80	90.80	-1	5,039	-0.02%
2019/12/19	1	90.70	2	91.85	90.10	-1	5,306	-0.02%
2019/12/18	0	0.00	1	91.50	91.90	-1	5,385	-0.02%
2019/12/17	3.3	90.95	8	91.04	90.80	-4.7	5,398	-0.09%
2019/12/16	0	0.00	1	89.90	90.50	-1	5,422	-0.02%
2019/12/13	1	89.10	25	89.21	89.10	-24	5,434	-0.44%
2019/12/12	0	0.00	5	89.60	89.00	-5	5,476	-0.09%
2019/12/11	1	89.00	0	0.00	89.00	1	5,514	0.02%
2019/12/04	0	0.00	1	88.40	88.80	-1	5,850	-0.02%
2019/12/03	1	87.50	0	0.00	88.20	1	6,143	0.02%
2019/12/02	1	88.50	0	0.00	87.60	1	6,201	0.02%
2019/11/29	3	89.37	25	89.37	89.40	-22	6,231	-0.35%
2019/11/28	24	91.65	0	0.00	90.20	24	6,275	0.38%
2019/11/26	1	90.70	6	90.97	91.20	-5	6,482	-0.08%
2019/11/22	1	90.00	0	0.00	89.40	1	6,763	0.01%
2019/11/21	6	89.58	0	0.00	90.00	6	6,920	0.09%
2019/11/19	20.1	90.19	2	90.70	90.00	18.1	7,662	0.24%
2019/11/18	10	92.50	0	0.00	91.80	10	7,750	0.13%
2019/11/15	0	0.00	12	93.53	92.20	-12	7,847	-0.15%
2019/11/14	0	0.00	2	91.20	90.40	-2	7,870	-0.03%
2019/11/12	2	91.90	0	0.00	92.30	2	7,888	0.03%
2019/11/11	1	89.00	0	0.00	87.90	1	7,887	0.01%
2019/11/08	3	90.20	0	0.00	89.80	3	7,865	0.04%
2019/11/07	2	90.85	0	0.00	90.70	2	7,878	0.03%
2019/11/06	23	92.10	5	93.14	92.10	18	7,904	0.23%
2019/11/05	0	0.00	3	93.10	93.30	-3	7,913	-0.04%
2019/11/04	0	0.00	1	93.90	93.90	-1	7,901	-0.01%
2019/11/01	9	93.60	2	93.90	93.40	7	7,868	0.09%
2019/10/31	0	0.00	31	94.44	94.30	-31	7,887	-0.39%
2019/10/30	10	93.15	17	92.54	93.80	-7	7,868	-0.09%
2019/10/29	10	93.21	5	93.32	91.60	5	7,731	0.06%
2019/10/28	1	92.20	1	92.10	92.10	0	7,692	0.00%
2019/10/25	6	92.60	10	92.15	90.60	-4	7,637	-0.05%
2019/10/24	0	0.00	4	91.10	91.00	-4	7,483	-0.05%
2019/10/23	11	90.28	0.5	90.60	91.10	10.5	7,444	0.14%
2019/10/22	5	89.50	2	89.50	90.00	3	7,416	0.04%
2019/10/21	10	89.48	0	0.00	89.10	10	7,419	0.13%
2019/10/18	15	90.35	6	90.42	90.60	9	7,387	0.12%
2019/10/17	13	90.16	7	90.10	89.90	6	7,345	0.08%
2019/10/16	8	89.04	1	89.80	88.80	7	7,263	0.10%
2019/10/15	3	89.03	0	0.00	90.00	3	7,184	0.04%
2019/10/14	16	90.21	0	0.00	88.50	16	7,117	0.22%
2019/10/09	7	89.49	12	89.77	89.10	-5	7,032	-0.07%
2019/10/08	0	0.00	3	89.47	90.60	-3	6,992	-0.04%
2019/10/07	19	90.31	3	91.53	89.60	16	6,883	0.23%
2019/10/04	16	88.61	20	89.26	90.10	-4	6,638	-0.06%
2019/10/03	3	86.47	3	85.87	85.40	0	6,064	0.00%
2019/10/01	3	86.57	9	87.13	87.60	-6	5,886	-0.10%
2019/09/27	0	0.00	5	85.88	85.70	-5	5,685	-0.09%
2019/09/26	3	85.97	6	85.93	85.10	-3	5,636	-0.05%
2019/09/25	9	84.20	30	84.57	85.80	-21	5,697	-0.37%
2019/09/24	9	85.64	2	85.65	85.50	7	5,687	0.12%
2019/09/23	5	82.80	2	83.45	84.30	3	5,556	0.05%
2019/09/20	0	0.00	1	82.00	82.00	-1	5,465	-0.02%
2019/09/19	0	0.00	2	81.25	82.10	-2	5,430	-0.04%
2019/09/17	1	80.40	0	0.00	80.10	1	5,472	0.02%
2019/09/16	3	80.60	2	80.80	80.50	1	5,644	0.02%
2019/09/12	1	81.80	1	82.50	81.80	0	5,662	0.00%
2019/09/11	1	81.80	0	0.00	81.60	1	5,675	0.02%
2019/09/10	1	83.00	4	81.75	81.50	-3	5,652	-0.05%
2019/09/09	4	85.25	1	84.10	84.10	3	5,530	0.05%
2019/09/06	1	85.00	11	85.30	84.90	-10	5,481	-0.18%
2019/09/05	42	88.07	1	89.70	84.90	41	5,427	0.76%
2019/09/04	0	0.00	6	86.50	86.60	-6	5,176	-0.12%
2019/09/03	5	85.50	1	86.00	85.10	4	5,177	0.08%
2019/09/02	1	84.70	0	0.00	86.20	1	5,150	0.02%
2019/08/30	0	0.00	7	86.09	85.20	-7	5,098	-0.14%
2019/08/29	0	0.00	21	84.46	83.70	-21	4,922	-0.43%
2019/08/28	2	84.30	0	0.00	84.50	2	4,916	0.04%
2019/08/27	23	86.09	1	86.20	86.00	22	4,828	0.46%
2019/08/26	7	85.26	2	85.55	84.00	5	4,690	0.11%
2019/08/23	4	89.08	8	89.23	88.40	-4	4,564	-0.09%
2019/08/22	7	86.30	22	85.62	87.70	-15	4,298	-0.35%
2019/08/21	24	81.38	15.6	80.55	81.90	8.4	3,850	0.22%
2019/08/20	13	79.50	0	0.00	79.10	13	3,689	0.35%
2019/08/19	10.7	79.99	1	80.10	79.90	9.7	3,584	0.27%
2019/08/16	2	77.80	0	0.00	78.10	2	3,461	0.06%
2019/08/12	3	75.40	15	74.50	75.00	-12	3,429	-0.35%
2019/08/08	5	79.16	1	79.90	79.50	4	3,402	0.12%
2019/08/07	0	0.00	5	79.10	78.50	-5	3,348	-0.15%
2019/08/06	1	78.10	1	78.20	78.10	0	3,352	0.00%
2019/08/05	5	78.38	0	0.00	78.40	5	3,354	0.15%
2019/08/02	1	80.10	5	79.80	79.50	-4	3,406	-0.12%
2019/08/01	0	0.00	6	81.85	81.70	-6	3,531	-0.17%
2019/07/30	6	78.87	2	78.20	77.70	4	3,536	0.11%
2019/07/29	0	0.00	1	81.00	81.00	-1	3,477	-0.03%
2019/07/25	0	0.00	5	80.90	81.10	-5	3,478	-0.14%
2019/07/24	15	80.50	5	80.50	79.90	10	3,482	0.29%
2019/07/22	0	0.00	6	78.90	78.80	-6	3,446	-0.17%
2019/07/19	0	0.00	0.4	77.80	77.80	-0.4	3,479	-0.01%
2019/07/18	5	77.90	0	0.00	77.10	5	3,485	0.14%
2019/07/16	6	78.33	5	78.20	78.10	1	3,505	0.03%
2019/07/15	5	78.00	5	78.50	78.60	0	3,490	0.00%
2019/07/12	0	0.00	5	78.10	77.50	-5	3,494	-0.14%
2019/07/11	1	77.20	9	77.18	77.30	-8	3,508	-0.23%
2019/07/09	5	76.00	0	0.00	76.30	5	3,477	0.14%
2019/07/08	6	76.80	2	77.50	76.60	4	3,476	0.12%
2019/07/05	3.2	78.11	2	78.65	77.80	1.2	3,496	0.03%
2019/07/03	6	76.42	0	0.00	76.80	6	3,473	0.17%
2019/07/02	7.3	76.96	6	76.95	77.10	1.3	3,511	0.04%
2019/07/01	0	0.00	25	75.16	75.30	-25	3,431	-0.73%
2019/06/27	1	73.40	1	74.00	73.20	0	3,528	0.00%
2019/06/26	6.5	73.21	10	72.84	73.30	-3.5	3,520	-0.10%
2019/06/25	15	74.23	0	0.00	73.00	15	3,526	0.43%
2019/06/24	19	72.47	9	71.27	73.10	10	3,493	0.29%
2019/06/21	10	72.80	0	0.00	70.60	10	3,414	0.29%
2019/06/20	0	0.00	10	74.20	74.40	-10	3,200	-0.31%
2019/06/19	0	0.00	3	72.00	71.70	-3	3,147	-0.10%
2019/06/18	13	71.16	0	0.00	70.90	13	3,119	0.42%
2019/06/14	1	72.60	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	73.50	1	74.50	73.50	0	3,172	0.00%
2019/06/11	0	0.00	8	74.00	73.80	-8	3,129	-0.26%
2019/06/10	9	73.78	1	74.10	74.80	8	3,091	0.26%
2019/06/05	1	73.90	2	74.10	73.30	-1	3,077	-0.03%
2019/05/27	1	70.20	0	0.00	70.50	1	3,212	0.03%
2019/05/24	0	0.00	10	70.00	70.30	-10	3,246	-0.31%
2019/05/23	10	69.30	0	0.00	69.30	10	3,255	0.31%
2019/05/22	0	0.00	5	71.20	70.30	-5	3,337	-0.15%
2019/05/21	5	70.10	0	0.00	70.30	5	3,350	0.15%
2019/05/20	7	70.14	7	69.80	70.60	0	3,343	0.00%
2019/05/17	7	69.50	5	68.80	68.20	2	3,335	0.06%
2019/05/13	2	71.80	10	72.20	72.70	-8	3,365	-0.24%
2019/05/10	1	74.10	7	73.24	73.10	-6	3,458	-0.17%
2019/05/09	11	74.48	5	77.26	72.50	6	3,446	0.17%
2019/05/08	11	81.15	2	81.00	80.00	9	3,298	0.27%
2019/05/07	2	85.10	20	85.10	86.10	-18	3,241	-0.56%
2019/05/06	0	0.00	1	83.30	83.00	-1	3,320	-0.03%
2019/05/03	0	0.00	0.8	84.20	84.20	-0.8	3,354	-0.02%
2019/05/02	0	0.00	1	84.70	84.30	-1	3,377	-0.03%
2019/04/30	3	82.53	0	83.60	83.60	3	3,416	0.09%
2019/04/26	1	85.10	0	0.00	85.10	1	3,680	0.03%
2019/04/25	1	85.10	16	86.09	85.10	-15	3,700	-0.41%
2019/04/23	0	0.00	1	87.70	87.00	-1	3,698	-0.03%
2019/04/22	1	87.40	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0	0.00	1	89.30	89.00	-1	3,683	-0.03%
2019/04/18	1	88.80	1	90.50	88.80	0	3,732	0.00%
2019/04/17	8	90.70	0	0.00	90.00	8	3,745	0.21%
2019/04/16	6	92.00	0	0.00	92.00	6	3,757	0.16%
2019/04/15	6	92.20	3	93.17	92.10	3	3,772	0.08%
2019/04/12	3	92.80	0	0.00	92.60	3	3,793	0.08%
2019/04/11	2	94.35	1	95.40	94.50	1	3,803	0.03%
2019/04/10	2	95.40	24	93.83	96.00	-22	3,778	-0.58%
2019/04/09	1	91.80	0	0.00	92.30	1	3,749	0.03%
2019/04/08	21	92.21	2	93.20	91.60	19	3,740	0.51%
2019/04/03	0	0.00	2	95.25	95.00	-2	3,688	-0.05%
2019/04/02	7	94.39	1	94.00	94.70	6	3,655	0.16%
2019/04/01	0	0.00	11	90.20	92.40	-11	3,616	-0.30%
2019/03/29	4	88.75	0	0.00	88.50	4	3,611	0.11%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/27	10	89.10	10	90.10	89.10	0	3,686	0.00%
2019/03/26	0	0.00	3	89.10	89.00	-3	3,904	-0.08%
2019/03/22	8	89.03	0	0.00	89.00	8	3,944	0.20%
2019/03/21	3	89.67	1.8	89.94	90.20	1.2	3,958	0.03%
2019/03/20	3	91.00	0	0.00	90.60	3	4,013	0.07%
2019/03/19	6	87.37	11	88.58	90.20	-5	4,030	-0.12%
2019/03/18	0	0.00	2	86.70	86.60	-2	4,010	-0.05%
2019/03/15	2	88.20	0.7	87.10	87.10	1.3	4,034	0.03%
2019/03/14	0	0.00	1	88.10	87.40	-1	4,053	-0.02%
2019/03/13	2	87.70	2	88.00	88.00	0	4,106	0.00%
2019/03/12	1	87.70	0	0.00	86.30	1	4,145	0.02%
2019/03/08	0	0.00	10	84.00	84.80	-10	4,352	-0.23%
2019/03/07	2	87.05	0	0.00	85.60	2	4,396	0.05%
2019/03/05	3	88.80	1	89.00	89.00	2	4,428	0.05%
2019/03/04	0	0.00	1	90.40	89.70	-1	4,508	-0.02%
2019/02/27	5	88.70	6	86.83	89.40	-1	4,636	-0.02%
2019/02/26	1	87.50	1	89.80	86.20	0	4,519	0.00%
2019/02/25	14.3	87.67	0	0.00	87.90	14.3	4,411	0.32%
2019/02/22	0	0.00	10	87.80	87.20	-10	4,388	-0.23%
2019/02/21	16	86.88	0	0.00	86.80	16	4,351	0.37%
2019/02/20	0	0.00	10.7	90.07	89.60	-10.7	4,263	-0.25%
2019/02/14	0	0.00	11	91.14	90.60	-11	4,241	-0.26%
2019/02/13	10	89.18	3.5	91.17	88.10	6.5	4,182	0.16%
2019/02/12	5	90.74	0	0.00	90.50	5	4,148	0.12%
2019/02/11	2	92.20	4	91.63	93.70	-2	4,140	-0.05%
2019/01/30	1	86.30	1.1	85.71	85.30	-0.1	4,064	0.00%
2019/01/29	0	0.00	4	85.73	85.30	-4	4,034	-0.10%
2019/01/28	1	85.00	0	0.00	85.00	1	4,018	0.02%
2019/01/21	2	80.15	0.1	82.30	83.00	1.9	4,016	0.05%
2019/01/18	1	81.50	1	80.20	81.50	0	3,920	0.00%
2019/01/17	3	77.60	3	77.37	77.00	0	3,767	0.00%
2019/01/16	5	78.60	1	78.80	78.30	4	3,784	0.11%
2019/01/15	0	0.00	4	76.50	77.20	-4	3,784	-0.11%
2019/01/11	21	76.96	20	75.89	75.90	1	3,877	0.03%
2019/01/09	0	0.00	10	75.20	75.00	-10	3,905	-0.26%
2019/01/08	14	73.84	15	73.63	73.20	-1	3,938	-0.03%
2019/01/07	6	75.25	10	75.28	74.80	-4	3,989	-0.10%
2019/01/04	0	0.00	0.4	75.60	76.00	-0.4	3,999	-0.01%
2019/01/03	0	0.00	20	76.91	76.80	-20	3,985	-0.50%
2018/12/28	2	75.10	2	75.05	75.20	0	3,985	0.00%
2018/12/27	5	73.72	1	73.60	73.80	4	3,981	0.10%
2018/12/26	8	72.50	5	72.70	71.60	3	3,968	0.08%
2018/12/25	1	73.00	9	73.96	73.70	-8	3,956	-0.20%
2018/12/24	7	73.64	30	72.96	74.90	-23	3,957	-0.58%
2018/12/22	28	73.84	59	75.95	73.00	-31	3,941	-0.79%
2018/12/21	27	78.46	0.7	77.50	77.50	26.3	3,880	0.68%
2018/12/20	13	78.22	2	78.25	79.70	11	3,852	0.29%
2018/12/19	15	80.69	4	81.05	78.80	11	3,818	0.29%
2018/12/18	0	0.00	5	76.20	77.00	-5	3,612	-0.14%
2018/12/14	2	76.10	14	77.09	77.00	-12	3,676	-0.33%
2018/12/13	0	0.00	6	76.90	76.60	-6	3,722	-0.16%
2018/12/12	14	75.73	1.5	75.90	76.00	12.5	3,709	0.34%
2018/12/11	0	0.00	11	75.65	76.40	-11	3,696	-0.30%
2018/12/10	6	73.77	2	75.00	75.00	4	3,713	0.11%
2018/12/07	0	0.00	15	73.60	73.80	-15	3,750	-0.40%
2018/12/06	3	75.27	5	74.90	74.50	-2	3,844	-0.05%
2018/12/05	2	74.95	1	77.50	75.60	1	3,862	0.03%
2018/12/04	2	76.90	24.7	76.01	75.90	-22.7	3,877	-0.59%
2018/12/03	5	72.50	14	72.54	73.00	-9	3,767	-0.24%
2018/11/30	7	70.11	1.7	71.67	70.60	5.3	3,784	0.14%
2018/11/26	10	67.00	15	68.72	69.50	-5	3,755	-0.13%
2018/11/22	0	0.00	1	64.50	63.60	-1	3,951	-0.03%
2018/11/20	0	0.00	4	65.63	65.60	-4	4,215	-0.09%
2018/11/19	0.3	66.00	0	0.00	66.30	0.3	4,256	0.01%
2018/11/16	0	0.00	1.4	66.06	66.10	-1.4	4,300	-0.03%
2018/11/13	0	0.00	10	65.18	66.00	-10	4,568	-0.22%
2018/11/12	10	63.50	0	0.00	63.90	10	4,701	0.21%
2018/11/08	15	64.73	0	0.00	64.50	15	4,729	0.32%
2018/11/07	0	0.00	7	65.69	65.90	-7	4,705	-0.15%
2018/11/06	0	0.00	1	64.00	63.60	-1	4,703	-0.02%
2018/11/05	0	0.00	3	62.50	63.60	-3	4,735	-0.06%
2018/11/02	3	62.20	3.5	63.34	62.90	-0.5	4,722	-0.01%
2018/11/01	12	59.73	26	61.78	63.20	-14	4,669	-0.30%
2018/10/31	0	0.00	2.4	57.38	57.50	-2.4	4,543	-0.05%
2018/10/29	0	0.00	14	52.80	51.90	-14	4,603	-0.30%
2018/10/26	0	0.00	1	52.40	52.60	-1	4,622	-0.02%
2018/10/25	0	0.00	0.3	52.20	52.20	-0.3	4,677	-0.01%
2018/10/22	2	51.90	2.7	52.30	52.30	-0.7	4,849	-0.01%
2018/10/09	2	43.18	4	43.30	43.25	-2	4,831	-0.04%
2018/10/08	1	44.90	0	0.00	44.75	1	4,845	0.02%
2018/10/05	1	46.65	1	46.80	45.20	0	4,880	0.00%
2018/10/04	6	47.72	2	48.05	47.45	4	4,918	0.08%
2018/10/03	7	47.52	1	48.30	47.15	6	4,885	0.12%
2018/09/21	1	51.20	0	0.00	51.10	1	5,586	0.02%
2018/09/20	0	0.00	2	50.80	51.10	-2	5,846	-0.03%
2018/09/14	1	51.60	0	0.00	51.70	1	7,661	0.01%
2018/09/12	0	0.00	3	51.60	51.60	-3	7,841	-0.04%
2018/09/11	8	50.38	0	0.00	51.10	8	7,793	0.10%
2018/09/06	0	0.00	1	53.40	53.30	-1	7,704	-0.01%
2018/09/05	20	52.92	0	0.00	52.80	20	7,711	0.26%
2018/09/03	0	0.00	10	51.60	51.20	-10	7,713	-0.13%
2018/08/31	1	53.90	1	54.50	54.30	0	7,627	0.00%
2018/08/28	2	53.45	3	54.03	53.50	-1	7,593	-0.01%
2018/08/27	0	0.00	17	52.80	53.10	-17	7,632	-0.22%
2018/08/24	1	51.50	11	51.59	52.00	-10	7,621	-0.13%
2018/08/23	11	53.02	3	52.30	52.40	8	7,835	0.10%
2018/08/22	0	0.00	2	52.70	52.20	-2	7,831	-0.03%
2018/08/21	0	0.00	3	52.40	52.40	-3	7,781	-0.04%
2018/08/20	2	52.40	7	52.10	52.40	-5	7,728	-0.06%
2018/08/17	3	49.90	26	50.73	51.10	-23	7,553	-0.30%
2018/08/16	4	50.08	9	50.62	49.65	-5	7,459	-0.07%
2018/08/15	2	49.85	0	0.00	50.10	2	7,337	0.03%
2018/08/14	1	49.85	1	50.30	50.30	0	7,343	0.00%
2018/08/13	1	49.30	2	49.95	50.10	-1	7,308	-0.01%
2018/08/10	22	49.85	2	49.95	49.60	20	7,223	0.28%
2018/08/09	4	49.89	38	49.81	50.30	-34	7,158	-0.47%
2018/08/08	39	49.13	14	49.06	49.30	25	7,055	0.35%
2018/08/07	3	47.62	2	47.83	47.80	1	6,923	0.01%
2018/08/03	0	0.00	1	47.95	48.10	-1	6,946	-0.01%
2018/08/02	1	47.55	1	47.85	47.35	0	6,961	0.00%
2018/08/01	12	47.99	0	0.00	47.80	12	6,963	0.17%
2018/07/31	0	0.00	7	48.01	48.35	-7	6,916	-0.10%
2018/07/30	6	48.03	0	0.00	47.65	6	6,936	0.09%
2018/07/27	0	0.00	2	47.88	48.00	-2	6,999	-0.03%
2018/07/26	0	0.00	3	47.65	47.00	-3	6,988	-0.04%
2018/07/25	10	48.40	0	0.00	48.00	10	6,902	0.14%
2018/07/23	2	47.90	15	48.10	48.25	-13	6,846	-0.19%
2018/07/20	10	50.05	0	0.00	50.10	10	6,789	0.15%
2018/07/19	5	49.73	10	49.90	49.60	-5	6,747	-0.07%
2018/07/18	2	51.10	1	52.40	50.90	1	6,648	0.02%
2018/07/17	1	51.20	3	51.63	51.70	-2	6,570	-0.03%
2018/07/16	3	51.83	20	52.00	51.40	-17	6,563	-0.26%
2018/07/12	2	51.20	6	50.77	51.10	-4	6,706	-0.06%
2018/07/10	5	50.40	0	0.00	50.60	5	6,610	0.08%
2018/07/09	18	49.77	1	49.85	49.45	17	6,528	0.26%
2018/07/06	1	48.55	3	49.60	49.90	-2	6,484	-0.03%
2018/07/05	28	51.09	11	51.84	49.00	17	6,346	0.27%
2018/07/04	13	50.93	14	50.89	52.50	-1	6,119	-0.02%
2018/07/03	4	51.10	11	51.15	50.30	-7	5,995	-0.12%
2018/07/02	41	51.36	21	51.47	50.90	20	5,884	0.34%
2018/06/29	24	53.28	17	53.54	52.10	7	5,758	0.12%
2018/06/28	37	53.24	32	52.72	52.80	5	5,485	0.09%
2018/06/27	12	51.76	10	53.50	51.10	2	5,088	0.04%
2018/06/26	15	51.26	21	51.21	52.10	-6	4,739	-0.13%
2018/06/25	11	52.06	25	52.16	53.00	-14	4,324	-0.32%
2018/06/22	5	49.00	9	48.99	48.60	-4	3,655	-0.11%
2018/06/21	0	0.00	3	48.03	47.75	-3	3,469	-0.09%
2018/06/19	2	47.43	0	0.00	47.35	2	3,587	0.06%
2018/06/14	1	47.65	0	0.00	47.50	1	3,606	0.03%
2018/06/12	0	0.00	10	48.95	48.85	-10	3,565	-0.28%
2018/06/11	12	49.38	0	0.00	48.65	12	3,518	0.34%
2018/06/06	1	48.75	0	0.00	48.65	1	3,392	0.03%
2018/06/05	1	48.70	0	0.00	48.30	1	3,385	0.03%
2018/06/04	15	48.65	2	49.23	49.30	13	3,303	0.39%
2018/06/01	6	47.75	3	47.93	47.75	3	3,187	0.09%
2018/05/31	15	48.56	29	47.81	48.50	-14	3,125	-0.45%
2018/05/30	1	45.80	2	45.75	45.80	-1	2,877	-0.03%
2018/05/29	0	0.00	11	46.78	46.65	-11	2,846	-0.39%
2018/05/28	11	47.22	2	47.20	46.85	9	2,832	0.32%
2018/05/25	0	0.00	2	47.25	47.35	-2	2,776	-0.07%
2018/05/24	3	46.15	3	46.52	46.60	0	2,815	0.00%
2018/05/23	21	46.05	3	46.00	46.00	18	2,868	0.63%
2018/05/22	0	0.00	4	46.74	46.00	-4	2,859	-0.14%
2018/05/21	14	45.48	0	0.00	45.40	14	2,855	0.49%
2018/05/18	0	0.00	6	45.20	45.70	-6	2,869	-0.21%
2018/05/16	1	45.90	0	0.00	45.75	1	2,947	0.03%
2018/05/15	5	46.29	11	46.72	46.30	-6	2,998	-0.20%
2018/05/14	25	46.41	6	46.40	46.45	19	3,106	0.61%
2018/05/10	9	45.98	1	45.45	45.40	8	3,240	0.25%
2018/05/08	1	44.60	0	0.00	44.50	1	3,197	0.03%
2018/05/07	10	45.00	0	0.00	45.00	10	3,216	0.31%
2018/05/04	0	0.00	10	45.46	45.70	-10	3,206	-0.31%
2018/05/03	1	44.15	1	44.00	43.70	0	3,146	0.00%
2018/04/30	0	0.00	2	43.00	43.20	-2	3,163	-0.06%
2018/04/26	1	43.25	0	0.00	42.95	1	3,284	0.03%
2018/04/25	8	42.88	5	42.55	42.80	3	3,297	0.09%
2018/04/24	2	43.53	0	0.00	43.50	2	3,269	0.06%
2018/04/23	30	45.77	6	45.33	44.90	24	3,256	0.74%
2018/04/20	0	0.00	1	45.35	45.50	-1	3,278	-0.03%
2018/04/19	1	46.40	8	46.13	45.60	-7	3,291	-0.21%
2018/04/18	21	45.57	7	46.09	45.50	14	3,248	0.43%
2018/04/16	0	0.00	1	43.70	44.20	-1	3,142	-0.03%
2018/04/13	1	43.80	0	0.00	43.65	1	3,187	0.03%
2018/04/12	1	43.85	0	0.00	43.65	1	3,246	0.03%
2018/04/11	16	44.03	0	0.00	44.00	16	3,285	0.49%
2018/04/10	0	0.00	15	44.04	44.00	-15	3,315	-0.45%
2018/04/09	1	43.90	0	0.00	44.10	1	3,337	0.03%
2018/04/03	0	0.00	1	44.35	44.10	-1	3,367	-0.03%
2018/04/02	1	44.45	1	44.85	44.80	0	3,365	0.00%
2018/03/31	1	44.00	0	0.00	44.25	1	3,366	0.03%
2018/03/30	2	44.50	1	44.40	44.50	1	3,372	0.03%
2018/03/28	1	45.00	10	45.15	45.00	-9	3,408	-0.26%
2018/03/27	1	45.10	1	45.45	45.35	0	3,401	0.00%
2018/03/26	4	44.20	4	44.45	44.30	0	3,383	0.00%
2018/03/23	0	0.00	3	43.80	43.95	-3	3,384	-0.09%
2018/03/22	14	46.28	3	45.47	45.10	11	3,472	0.32%
2018/03/16	13	45.29	0	0.00	45.00	13	3,378	0.38%
2018/03/14	0	0.00	3	45.68	45.75	-3	3,512	-0.09%
2018/03/13	0	0.00	1	45.30	45.45	-1	3,560	-0.03%
2018/03/12	1	45.25	0	0.00	45.15	1	3,627	0.03%
2018/03/09	7	45.00	4	45.11	45.00	3	3,701	0.08%
2018/03/08	3	44.68	0	0.00	44.75	3	3,716	0.08%
2018/03/07	3	44.65	3	44.40	44.20	0	3,769	0.00%
2018/03/06	1	44.05	0	0.00	44.05	1	3,921	0.03%
2018/03/02	1	44.00	0	0.00	43.90	1	4,145	0.02%
2018/02/27	1	45.65	0	0.00	45.30	1	4,340	0.02%
2018/02/26	15	46.10	10	45.50	45.45	5	4,371	0.11%
2018/02/23	0	0.00	4	44.94	45.80	-4	4,356	-0.09%
2018/02/21	1	44.40	0	0.00	44.70	1	4,575	0.02%
2018/02/12	2	43.35	0	0.00	43.35	2	4,682	0.04%
2018/02/09	1	42.85	2	43.45	43.90	-1	5,035	-0.02%
2018/02/08	0	0.00	4	44.45	44.50	-4	5,490	-0.07%
2018/02/06	16	42.99	1	42.00	42.70	15	5,539	0.27%
2018/02/05	11	45.95	3	46.05	46.10	8	5,546	0.14%
2018/02/02	1	48.00	3	47.53	48.00	-2	5,564	-0.04%
2018/01/31	0	0.00	1	46.20	46.20	-1	5,805	-0.02%
2018/01/30	3	47.03	1	46.60	46.90	2	6,055	0.03%
2018/01/29	2	46.70	0	0.00	46.55	2	6,188	0.03%
2018/01/26	0	0.00	1	46.35	46.15	-1	6,555	-0.02%
2018/01/24	0	0.00	4	45.70	45.85	-4	7,389	-0.05%
2018/01/22	1	46.70	0	0.00	46.70	1	7,568	0.01%
2018/01/18	0	0.00	4	45.49	45.50	-4	7,687	-0.05%
2018/01/17	4	45.50	0	0.00	45.50	4	7,798	0.05%
2018/01/11	5	44.56	1	43.85	43.90	4	7,854	0.05%
2018/01/10	2	45.45	0	0.00	45.05	2	7,804	0.03%
2018/01/09	1	45.55	1	45.10	45.55	0	7,927	0.00%
2018/01/08	4	44.78	3	45.22	44.75	1	7,985	0.01%
2018/01/02	1	45.00	0	0.00	45.25	1	7,935	0.01%