義隆 (2458)-元大-桃興券商分點個股進出

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
148.5
漲跌
▼1.5
漲幅
-1.00%
成交量
4,051張
產業
上市半導體類股
1181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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	1	149.00	2	149.50	148.50	-1	2,070	-0.05%
2024/11/19	2	146.50	2	148.00	149.50	0	1,964	0.00%
2024/11/18	2	148.00	2.2	149.36	147.50	-0.2	1,893	-0.01%
2024/11/15	0	0.00	1	148.50	148.50	-1	1,863	-0.06%
2024/11/14	5.1	148.10	0	0.00	148.00	5.1	1,880	0.27%
2024/11/13	0.1	150.00	0	0.00	152.50	0.1	1,870	0.01%
2024/11/12	0.1	150.50	0.1	153.00	150.50	0	1,904	0.00%
2024/11/11	0	0.00	4.1	149.53	152.50	-4.1	1,926	-0.21%
2024/11/08	0.3	149.80	0	0.00	148.50	0.3	1,914	0.01%
2024/11/07	0	0.00	1	152.01	152.50	-1	1,893	-0.05%
2024/11/06	0	0.00	2.1	147.32	151.00	-2.1	1,859	-0.11%
2024/11/05	1.1	144.00	0	0.00	142.50	1.1	1,830	0.06%
2024/11/04	2.1	144.83	0	0.00	144.50	2.1	1,850	0.11%
2024/11/01	0	146.50	1	149.00	149.50	-1	1,853	-0.05%
2024/10/30	6	146.35	0	0.00	146.00	6	1,857	0.32%
2024/10/25	1	152.50	1	151.50	152.50	0	1,816	0.00%
2024/10/24	1	150.00	1.2	153.54	149.00	-0.2	1,815	-0.01%
2024/10/22	0	0.00	3	151.33	153.00	-3	1,817	-0.17%
2024/10/21	0	0.00	5.1	149.58	150.00	-5.1	1,824	-0.28%
2024/10/18	0	0.00	0.1	145.50	146.00	-0.1	1,832	0.00%
2024/10/17	2	145.75	0.1	147.00	145.50	1.9	1,871	0.10%
2024/10/16	1	145.00	2	147.00	147.50	-1	1,884	-0.05%
2024/10/15	1.2	145.50	1.2	146.43	145.50	0	1,868	0.00%
2024/10/14	0	144.00	0	0.00	145.50	0	1,858	0.00%
2024/10/11	0	143.50	0	0.00	144.50	0	1,864	0.00%
2024/10/09	1	143.99	2	144.50	143.50	-1	1,847	-0.05%
2024/10/08	0	141.50	1	141.50	141.50	-1	1,830	-0.05%
2024/10/07	1	145.00	2	147.25	144.50	-1	1,830	-0.05%
2024/10/04	1	144.50	2	145.50	144.50	-1	1,842	-0.05%
2024/10/01	0.1	142.87	0	0.00	143.50	0.1	1,836	0.00%
2024/09/30	0	144.00	0.3	144.50	142.50	-0.3	1,831	-0.02%
2024/09/27	1	145.48	1.1	146.95	145.00	-0.1	1,809	0.00%
2024/09/26	1	145.49	1	147.50	144.50	0	1,814	0.00%
2024/09/25	4	145.00	0.5	145.00	144.50	3.5	1,795	0.20%
2024/09/24	2	147.75	1	148.00	148.00	1	1,780	0.06%
2024/09/23	1	149.50	9.2	149.82	149.50	-8.2	1,751	-0.47%
2024/09/20	8	148.12	1	148.50	145.50	7	1,738	0.40%
2024/09/19	0.1	147.00	0	0.00	145.00	0.1	1,706	0.01%
2024/09/18	3.1	147.65	0	150.00	146.50	3.1	1,703	0.18%
2024/09/16	0	0.00	0.6	151.06	149.50	-0.6	1,715	-0.03%
2024/09/13	0.1	150.00	0	0.00	149.00	0.1	1,718	0.01%
2024/09/12	0	0.00	2.1	149.52	149.00	-2.1	1,704	-0.12%
2024/09/04	0.2	137.33	1	136.50	136.50	-0.9	1,687	-0.05%
2024/09/03	0	144.50	1	146.00	144.00	-1	1,669	-0.06%
2024/09/02	0.1	147.00	0	0.00	146.00	0.1	1,711	0.01%
2024/08/30	3	147.17	2	148.50	147.00	1	1,739	0.06%
2024/08/29	0	0.00	2	148.25	148.50	-2	1,727	-0.12%
2024/08/27	0	144.50	0	0.00	144.50	0	1,757	0.00%
2024/08/26	1	144.49	0	0.00	143.50	1	1,807	0.06%
2024/08/23	0	0.00	1	144.00	143.00	-1	1,837	-0.05%
2024/08/21	0	141.00	0	0.00	141.00	0	1,949	0.00%
2024/08/20	0	142.50	0	0.00	142.00	0	1,974	0.00%
2024/08/19	0	0.00	1	143.00	144.00	-1	2,122	-0.05%
2024/08/16	3	141.83	2	141.00	140.50	1	2,194	0.05%
2024/08/15	0	140.65	0	0.00	141.00	0	2,169	0.00%
2024/08/14	5	140.90	4	140.00	141.00	1	2,159	0.05%
2024/08/13	1	143.50	0	0.00	141.50	1	2,124	0.05%
2024/08/09	0	136.50	0	0.00	136.50	0	2,097	0.00%
2024/08/07	1	134.50	1	132.50	135.00	0	2,093	0.00%
2024/08/06	4.1	125.98	0	0.00	126.50	4.1	2,074	0.20%
2024/07/30	0	136.59	0	0.00	138.00	0	2,155	0.00%
2024/07/29	0.1	140.71	1	138.00	138.00	-0.9	2,149	-0.04%
2024/07/26	1	138.00	0	0.00	141.50	1	2,153	0.05%
2024/07/23	2	141.75	1	141.00	141.50	1	2,174	0.05%
2024/07/22	2	143.24	0	0.00	141.50	2	2,192	0.09%
2024/07/19	0.1	147.87	0	0.00	145.50	0.1	2,243	0.01%
2024/07/18	0.1	148.61	0	0.00	149.00	0.1	2,244	0.01%
2024/07/17	0	152.20	0	0.00	152.50	0	2,224	0.00%
2024/07/15	0.1	151.50	0	0.00	150.50	0.1	2,294	0.00%
2024/07/12	0.1	152.50	0	0.00	152.50	0.1	2,324	0.00%
2024/07/11	0	152.36	0	0.00	151.50	0	2,398	0.00%
2024/07/10	0	152.30	0.5	152.50	151.50	-0.5	2,450	-0.02%
2024/07/09	0.2	151.85	1	151.00	151.00	-0.8	2,544	-0.03%
2024/07/08	0	153.50	0	0.00	153.00	0	2,553	0.00%
2024/07/05	3	155.83	0	0.00	155.50	3	2,541	0.12%
2024/07/04	0	155.50	1	156.50	156.50	-1	2,560	-0.04%
2024/07/03	0	155.00	0	0.00	154.50	0	2,576	0.00%
2024/07/02	0.1	153.71	2	154.00	154.00	-1.9	2,605	-0.07%
2024/07/01	0	154.50	0	0.00	154.00	0	2,605	0.00%
2024/06/28	0.1	155.83	0	0.00	154.00	0.1	2,647	0.00%
2024/06/27	0.1	155.87	0	0.00	154.50	0.1	2,661	0.00%
2024/06/26	0.1	156.83	0	157.00	156.00	0.1	2,679	0.00%
2024/06/25	4	154.01	4	156.00	155.00	0	2,724	0.00%
2024/06/24	3	157.34	0	0.00	157.00	3	2,714	0.11%
2024/06/21	2	162.00	1	162.50	161.50	1	2,710	0.04%
2024/06/20	0	0.00	2.1	163.76	164.50	-2.1	2,699	-0.08%
2024/06/18	1	161.00	0	0.00	161.00	1	2,749	0.04%
2024/06/17	1	160.50	0	0.00	160.00	1	2,783	0.04%
2024/06/13	0	0.00	0.1	162.06	161.00	-0.1	2,799	0.00%
2024/06/12	0	0.00	1	158.50	160.00	-1	2,815	-0.04%
2024/06/11	1	157.01	1	159.00	157.00	0	2,804	0.00%
2024/06/07	1.1	157.05	1	158.50	157.00	0.1	2,808	0.00%
2024/06/06	2.4	157.75	0	0.00	157.00	2.4	2,818	0.08%
2024/06/05	1.2	159.69	0	0.00	159.00	1.2	2,796	0.04%
2024/06/04	2	163.75	2	163.50	162.00	0	2,809	0.00%
2024/06/03	1.1	163.07	1	163.00	163.50	0.1	2,816	0.00%
2024/05/31	7.1	163.87	1	164.50	163.00	6.1	2,815	0.22%
2024/05/30	1.1	167.59	0	0.00	167.00	1.1	2,785	0.04%
2024/05/29	2	173.50	1	174.00	174.00	1	2,768	0.04%
2024/05/28	0	174.50	1.2	174.21	171.50	-1.2	2,753	-0.04%
2024/05/27	3	172.17	81	173.98	173.00	-78	2,738	-2.85%
2024/05/24	2	167.75	4.5	166.78	167.00	-2.5	2,731	-0.09%
2024/05/23	10	171.90	12.1	172.65	169.00	-2.1	2,785	-0.08%
2024/05/22	6	166.17	10	162.41	168.00	-4	2,747	-0.15%
2024/05/21	2.1	155.60	1	156.00	155.00	1.1	2,723	0.04%
2024/05/20	2	156.50	1	157.50	156.00	1	2,851	0.04%
2024/05/17	0	0.00	0.1	160.00	159.00	-0.1	2,899	0.00%
2024/05/16	2	159.00	14.4	159.73	160.00	-12.4	3,002	-0.41%
2024/05/15	0	0.00	1	157.50	156.00	-1	3,005	-0.03%
2024/05/14	2	155.75	3	155.17	155.00	-1	3,023	-0.03%
2024/05/13	0	155.00	0	0.00	153.50	0	3,017	0.00%
2024/05/10	0.1	155.05	0	0.00	155.00	0.1	3,027	0.00%
2024/05/09	4	156.37	0	0.00	155.00	4	3,027	0.13%
2024/05/08	0	156.50	1	158.00	158.00	-1	3,030	-0.03%
2024/05/07	0	156.50	0	0.00	156.50	0	3,036	0.00%
2024/05/06	1	159.50	1	157.00	156.50	0	3,035	0.00%
2024/05/03	16.2	157.57	2	159.75	157.00	14.2	3,041	0.47%
2024/05/02	0	0.00	1	166.02	165.50	-1	2,931	-0.04%
2024/04/30	2	164.50	1	166.50	164.50	1	2,926	0.03%
2024/04/29	1	167.50	2.1	167.90	168.00	-1.1	2,930	-0.04%
2024/04/26	2	164.00	2	163.00	163.50	0	2,903	0.00%
2024/04/25	3	165.17	5.3	163.38	164.50	-2.3	2,897	-0.08%
2024/04/24	0	0.00	3	156.50	157.00	-3	2,847	-0.11%
2024/04/23	0	150.50	3	149.50	150.50	-3	2,831	-0.11%
2024/04/22	4.2	148.38	2	148.50	146.50	2.2	2,816	0.08%
2024/04/19	2	156.75	0	0.00	155.00	2	2,768	0.07%
2024/04/18	1	159.50	1	162.00	161.50	0	2,718	0.00%
2024/04/17	8	164.44	9	162.94	162.00	-1	2,714	-0.04%
2024/04/16	1.1	156.64	1	157.50	159.50	0.1	2,664	0.00%
2024/04/15	1	160.50	7.5	162.47	162.00	-6.5	2,637	-0.25%
2024/04/11	1.1	157.03	0	0.00	158.50	1.1	2,556	0.04%
2024/04/10	1	157.50	2	160.00	158.50	-1	2,554	-0.04%
2024/04/09	1	156.50	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	15.1	161.43	159.50	-15.1	2,562	-0.59%
2024/04/02	16.2	157.13	2	157.50	156.00	14.2	2,542	0.56%
2024/03/29	0.1	157.43	0	0.00	157.00	0.1	2,503	0.00%
2024/03/28	1	161.00	1	160.50	160.50	0	2,521	0.00%
2024/03/27	2	165.50	0	0.00	164.50	2	2,516	0.08%
2024/03/26	41	170.90	0	0.00	166.50	41	2,594	1.58%
2024/03/22	0.9	165.00	1	169.50	169.00	-0.1	2,651	0.00%
2024/03/21	5	169.70	1	171.46	167.00	4	2,660	0.15%
2024/03/20	0	0.00	2.1	168.74	167.50	-2.1	2,644	-0.08%
2024/03/15	2	165.25	3.1	163.70	163.50	-1.1	2,675	-0.04%
2024/03/14	2	163.00	2	163.50	162.50	0	2,681	0.00%
2024/03/13	1	163.50	1	163.50	163.50	0	2,763	0.00%
2024/03/12	3	164.17	3	164.50	163.50	0	2,795	0.00%
2024/03/11	4.2	160.79	0	0.00	160.00	4.2	2,807	0.15%
2024/03/08	1	164.97	4	163.88	162.50	-3	2,821	-0.11%
2024/03/07	1	165.51	1	165.50	165.50	0	2,802	0.00%
2024/03/06	1	166.50	1	166.00	166.50	0	2,796	0.00%
2024/03/05	2.3	168.04	2	169.75	167.00	0.3	2,826	0.01%
2024/03/04	3	168.17	4	170.25	167.50	-1	2,861	-0.03%
2024/03/01	8	166.00	5	166.50	165.50	3	2,850	0.11%
2024/02/29	35.1	167.58	4	166.38	166.00	31.1	2,872	1.08%
2024/02/27	4	169.88	9	172.06	169.00	-5	2,856	-0.18%
2024/02/26	5	170.50	10.2	169.82	170.00	-5.2	2,857	-0.18%
2024/02/23	7.1	162.37	5	164.80	164.00	2.1	2,794	0.08%
2024/02/22	9.2	165.18	3	166.17	167.50	6.2	2,686	0.23%
2024/02/21	0	0.00	42	166.56	167.50	-42	2,636	-1.59%
2024/02/20	38.2	162.57	1	163.00	161.00	37.2	2,542	1.46%
2024/02/19	6	160.75	5.5	162.82	163.50	0.5	2,543	0.02%
2024/02/16	2	150.00	5.1	151.44	153.00	-3.1	2,480	-0.12%
2024/02/15	1	147.99	0	0.00	148.50	1	2,491	0.04%
2024/02/05	1	148.02	0	0.00	148.00	1	2,481	0.04%
2024/02/02	0	150.00	0	0.00	150.50	0	2,498	0.00%
2024/02/01	1	149.50	4	150.50	150.00	-3	2,521	-0.12%
2024/01/31	0	148.50	0	0.00	150.00	0	2,557	0.00%
2024/01/30	1.1	148.56	15	147.50	148.50	-13.9	2,630	-0.53%
2024/01/29	3.2	149.47	0	0.00	149.00	3.2	2,710	0.12%
2024/01/26	1	150.00	0	0.00	151.00	1	2,954	0.03%
2024/01/25	2	151.75	2	153.00	152.50	0	3,015	0.00%
2024/01/24	0	151.50	1	152.00	151.00	-1	3,021	-0.03%
2024/01/23	2	149.25	2	150.50	150.50	0	3,054	0.00%
2024/01/22	0	150.00	1	151.00	151.00	-1	3,102	-0.03%
2024/01/19	2	150.50	0	0.00	150.50	2	3,112	0.06%
2024/01/18	1	149.03	1	151.50	152.00	0	3,159	0.00%
2024/01/17	2	154.00	2	154.75	154.50	0	3,271	0.00%
2024/01/16	1	154.50	0	0.00	154.00	1	3,375	0.03%
2024/01/15	0	0.00	1	156.50	156.50	-1	3,407	-0.03%
2024/01/12	1	155.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	157.50	0	0.00	157.00	1	3,519	0.03%
2024/01/10	0	0.00	2.4	158.00	160.00	-2.4	3,575	-0.07%
2024/01/09	1.3	154.56	2.1	153.81	154.50	-0.8	3,600	-0.02%
2024/01/08	0	154.25	0	0.00	153.50	0	3,600	0.00%
2024/01/05	0.1	154.45	0	0.00	155.50	0.1	3,621	0.00%
2024/01/04	0	156.00	0	0.00	156.50	0	3,654	0.00%
2024/01/03	0	0.00	1.5	157.73	158.00	-1.5	3,678	-0.04%
2024/01/02	4.2	159.76	0	0.00	159.50	4.2	3,672	0.11%
2023/12/29	0	0.00	2.4	161.57	162.50	-2.4	3,724	-0.06%
2023/12/28	3	161.33	0	0.00	160.50	3	3,759	0.08%
2023/12/27	0	0.00	1	163.98	164.00	-1	3,792	-0.03%
2023/12/26	4.1	162.25	2	163.75	162.00	2.1	3,784	0.05%
2023/12/25	0	162.50	0	164.00	162.50	0	3,781	0.00%
2023/12/22	1	161.50	1	163.50	163.50	0	3,771	0.00%
2023/12/21	2	161.75	2.1	163.03	163.00	-0.1	3,732	0.00%
2023/12/20	1	161.50	0	160.25	160.00	1	3,657	0.03%
2023/12/19	0	0.00	0	158.50	159.00	0	3,615	0.00%
2023/12/18	0	0.00	7	156.79	157.00	-7	3,606	-0.19%
2023/12/15	1	153.50	1	153.00	154.00	0	3,614	0.00%
2023/12/14	2	157.00	3	160.00	157.50	-1	3,613	-0.03%
2023/12/12	0	0.00	0.1	158.50	158.50	-0.1	3,674	0.00%
2023/12/11	0	0.00	2	158.50	157.00	-2	3,711	-0.05%
2023/12/08	2	157.50	13.1	157.70	157.50	-11.1	3,758	-0.30%
2023/12/07	2	152.00	12	153.67	153.50	-10	3,744	-0.27%
2023/12/06	0	0.00	10.1	151.30	151.50	-10.1	3,796	-0.26%
2023/12/05	3	146.84	1	147.00	146.50	2	3,822	0.05%
2023/12/04	1	150.00	1	150.00	149.50	0	3,840	0.00%
2023/12/01	2	151.25	5	152.00	151.00	-3	3,899	-0.08%
2023/11/30	3	151.33	2	151.00	151.50	1	4,113	0.02%
2023/11/29	5	151.50	7.7	152.36	153.00	-2.7	4,237	-0.06%
2023/11/28	1	149.00	3	148.83	150.00	-2	4,205	-0.05%
2023/11/27	7	146.79	1	149.50	146.00	6	4,197	0.14%
2023/11/24	0	0.00	2	150.00	151.00	-2	4,185	-0.05%
2023/11/21	0	0.00	1	145.50	145.00	-1	4,116	-0.02%
2023/11/20	5	144.20	1	144.00	144.00	4	4,136	0.10%
2023/11/17	1	146.50	3	145.33	146.50	-2	4,116	-0.05%
2023/11/16	10	143.20	0	0.00	142.50	10	4,079	0.25%
2023/11/15	1.1	147.95	2	149.75	147.50	-0.9	4,029	-0.02%
2023/11/14	2	146.50	9	146.00	146.00	-7	4,001	-0.17%
2023/11/13	1	143.50	2	144.00	143.50	-1	3,969	-0.03%
2023/11/10	6	141.17	6	140.17	141.50	0	3,972	0.00%
2023/11/09	7	140.22	1	143.00	140.50	6	3,987	0.15%
2023/11/08	1	144.02	1	144.50	144.50	0	4,002	0.00%
2023/11/07	0	0.00	10.5	143.45	145.00	-10.5	4,036	-0.26%
2023/11/06	1	139.00	3.6	140.20	140.00	-2.6	4,005	-0.06%
2023/11/03	25.1	139.87	52	137.45	135.50	-26.9	3,978	-0.68%
2023/11/02	11	149.00	11	148.77	149.50	0	3,770	0.00%
2023/11/01	7	142.79	2	143.00	144.00	5	3,806	0.13%
2023/10/31	6	144.58	2	145.75	144.00	4	4,054	0.10%
2023/10/30	1	144.50	7	145.43	146.50	-6	4,038	-0.15%
2023/10/27	2	138.50	1	139.00	140.00	1	4,005	0.02%
2023/10/26	8	140.38	5	141.30	139.50	3	4,071	0.07%
2023/10/25	10	145.60	11	148.86	144.50	-1	4,033	-0.02%
2023/10/24	5	144.20	6	145.42	144.00	-1	3,899	-0.03%
2023/10/23	6	141.67	5	143.00	142.00	1	3,814	0.03%
2023/10/20	40	139.84	11	140.50	142.50	29	3,867	0.75%
2023/10/19	8	138.75	39	137.04	138.50	-31	3,886	-0.80%
2023/10/18	10	140.00	1	139.50	141.50	9	3,910	0.23%
2023/10/17	20	140.00	12.2	140.21	140.00	7.8	3,893	0.20%
2023/10/13	6	138.00	1	139.50	139.00	5	4,006	0.12%
2023/10/12	5.2	135.55	0	0.00	137.50	5.2	3,991	0.13%
2023/10/11	3	136.83	1.1	139.94	137.00	1.9	3,986	0.05%
2023/10/06	2	138.00	0	0.00	137.00	2	3,969	0.05%
2023/10/05	1	141.00	0	0.00	141.50	1	3,945	0.03%
2023/10/04	2.1	134.85	2	136.25	138.00	0.1	3,881	0.00%
2023/10/03	2	137.25	5	138.60	138.00	-3	3,843	-0.08%
2023/09/28	1	134.00	0	0.00	133.50	1	3,819	0.03%
2023/09/25	3	137.17	0	0.00	136.50	3	3,826	0.08%
2023/09/22	1	136.00	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0.1	136.00	10.6	135.97	136.00	-10.5	3,805	-0.28%
2023/09/20	0.1	138.50	2	138.00	138.00	-2	3,771	-0.05%
2023/09/19	3.1	142.97	3.1	140.99	141.00	0	3,738	0.00%
2023/09/18	2.1	142.02	1	143.50	142.00	1.1	3,712	0.03%
2023/09/15	7	145.64	4	144.88	144.50	3	3,678	0.08%
2023/09/14	4	142.12	15.1	143.47	143.00	-11	3,591	-0.31%
2023/09/13	1	143.50	2	143.25	143.50	-1	3,542	-0.03%
2023/09/12	11	140.50	23	140.24	140.50	-12	3,494	-0.34%
2023/09/11	12.2	138.09	0	0.00	138.00	12.2	3,420	0.36%
2023/09/08	0	0.00	1	136.00	135.50	-1	3,340	-0.03%
2023/09/07	3.1	133.82	9	134.39	135.00	-5.9	3,326	-0.18%
2023/09/06	11.3	132.23	2	131.00	133.00	9.3	3,289	0.28%
2023/09/05	22.4	133.02	16.9	134.10	134.00	5.5	3,287	0.17%
2023/09/04	5.2	129.38	12	127.54	128.50	-6.8	3,087	-0.22%
2023/08/30	0	0.00	2.7	117.82	119.00	-2.7	2,917	-0.09%
2023/08/29	0	0.00	2.1	115.33	117.00	-2.1	2,902	-0.07%
2023/08/28	0.1	112.50	1	112.50	113.00	-1	2,890	-0.03%
2023/08/25	1.1	112.55	0	0.00	113.00	1.1	2,919	0.04%
2023/08/24	8	117.50	8	115.94	116.00	0	2,926	0.00%
2023/08/22	7	114.64	5	113.50	113.50	2	2,972	0.07%
2023/08/18	3	114.50	0	0.00	113.50	3	3,110	0.10%
2023/08/16	5	116.40	3	117.17	117.00	2	3,077	0.06%
2023/08/15	8	117.06	2	115.50	116.00	6	3,063	0.20%
2023/08/14	13	116.96	1	116.50	117.00	12	3,046	0.39%
2023/08/11	2	119.50	2	122.75	121.00	0	2,996	0.00%
2023/08/10	1	118.00	1	118.00	118.00	0	2,943	0.00%
2023/08/09	1	118.00	2	119.75	121.00	-1	2,884	-0.03%
2023/08/08	4	118.38	5	119.20	118.00	-1	2,835	-0.04%
2023/08/07	3.1	120.10	1	122.50	117.00	2.1	2,783	0.08%
2023/08/04	13	120.54	11	121.36	122.50	2	2,654	0.08%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/07/31	4	116.88	5	116.00	116.50	-1	2,402	-0.04%
2023/07/27	1	113.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	1	112.50	2	114.75	112.50	-1	2,237	-0.04%
2023/07/25	5	116.70	0	0.00	115.00	5	2,198	0.23%
2023/07/24	18	116.25	21	117.83	118.00	-3	2,104	-0.14%
2023/07/21	5	112.70	9	116.06	115.50	-4	2,018	-0.20%
2023/07/20	4	115.50	1	115.00	114.50	3	1,972	0.15%
2023/07/19	17.4	117.19	16	118.28	118.50	1.4	1,900	0.07%
2023/07/17	0	0.00	1	108.50	109.50	-1	1,741	-0.06%
2023/07/14	1	111.50	2	111.50	110.50	-1	1,729	-0.06%
2023/07/13	1	106.00	1	107.50	108.00	0	1,679	0.00%
2023/07/11	1	106.50	0	0.00	106.50	1	1,661	0.06%
2023/07/06	1	106.00	1	107.50	108.00	0	1,647	0.00%
2023/07/04	0	0.00	14	104.43	106.00	-14	1,615	-0.87%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/27	0	0.00	1	100.50	99.40	-1	1,608	-0.06%
2023/06/26	2	100.25	0	0.00	100.00	2	1,600	0.12%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/20	11	102.05	1	102.50	102.00	10	1,584	0.63%
2023/06/19	2	102.75	0	0.00	102.50	2	1,586	0.13%
2023/06/16	2	105.75	3	106.33	106.00	-1	1,566	-0.06%
2023/06/15	1	105.50	5	105.10	105.50	-4	1,539	-0.26%
2023/06/14	2	106.00	0	0.00	105.00	2	1,536	0.13%
2023/06/13	0	0.00	6	105.58	107.00	-6	1,527	-0.39%
2023/06/09	3.1	105.79	6	107.08	104.00	-2.9	1,475	-0.20%
2023/06/07	0	0.00	3	103.50	103.50	-3	1,406	-0.21%
2023/06/06	2	101.50	2	102.75	102.00	0	1,424	0.00%
2023/06/05	2	104.75	1	104.50	105.00	1	1,419	0.07%
2023/06/02	0	0.00	2	104.50	104.50	-2	1,409	-0.14%
2023/06/01	1.2	102.73	1	104.00	103.50	0.2	1,402	0.01%
2023/05/31	2	102.50	3	103.00	102.00	-1	1,405	-0.07%
2023/05/30	9.1	101.90	5	102.00	102.00	4.1	1,374	0.30%
2023/05/29	7	103.71	3	104.83	104.00	4	1,378	0.29%
2023/05/26	0	0.00	1	103.00	102.50	-1	1,370	-0.07%
2023/05/25	2	104.25	2	104.75	104.00	0	1,457	0.00%
2023/05/24	5	102.40	8.5	103.47	104.50	-3.5	1,433	-0.24%
2023/05/23	1	98.80	0	0.00	98.10	1	1,354	0.07%
2023/05/18	0	0.00	1	98.20	98.60	-1	1,399	-0.07%
2023/05/17	0.1	97.30	0	0.00	97.20	0.1	1,397	0.00%
2023/05/15	0	95.10	0	0.00	95.10	0	1,401	0.00%
2023/05/12	0.1	95.40	1	93.90	95.90	-0.9	1,418	-0.07%
2023/05/10	3	92.40	0	0.00	92.50	3	1,435	0.21%
2023/05/09	1	92.20	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	93.10	0	0.00	93.20	1	1,485	0.07%
2023/05/05	3	97.87	5	99.00	95.80	-2	1,514	-0.13%
2023/05/04	0	0.00	1	93.60	93.90	-1	1,576	-0.06%
2023/04/27	5	93.00	0	0.00	92.60	5	1,679	0.30%
2023/04/25	0	92.20	0	0.00	91.10	0	1,681	0.00%
2023/04/19	1	101.00	0	0.00	100.00	1	1,743	0.06%
2023/04/18	1	101.50	0	0.00	101.50	1	1,856	0.05%
2023/04/17	1	102.50	1	103.50	102.50	0	1,862	0.00%
2023/04/14	0.1	101.50	0	0.00	101.00	0.1	1,852	0.01%
2023/04/13	1	101.50	0	0.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	6	103.58	104.00	-6	1,863	-0.32%
2023/03/28	2	102.00	1	102.50	102.00	1	1,851	0.05%
2023/03/27	3	103.00	0	0.00	103.50	3	1,869	0.16%
2023/03/24	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2023/03/22	1	104.50	0	0.00	104.00	1	1,909	0.05%
2023/03/20	0	0.00	1	102.00	102.50	-1	1,916	-0.05%
2023/03/17	1	100.00	5	100.00	100.00	-4	1,924	-0.21%
2023/03/15	0	0.00	1	102.00	101.50	-1	1,925	-0.05%
2023/03/13	6	102.17	7	102.50	102.50	-1	1,942	-0.05%
2023/03/10	1	103.50	0	0.00	104.00	1	1,933	0.05%
2023/03/09	6	105.08	1	106.50	107.00	5	1,959	0.26%
2023/03/08	1	103.00	0	0.00	103.50	1	1,952	0.05%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	1	102.50	1	104.50	106.50	0	1,948	0.00%
2023/02/23	1	111.00	2	111.50	111.00	-1	1,910	-0.05%
2023/02/22	3	107.00	0	0.00	107.00	3	1,815	0.17%
2023/02/21	2	108.00	0	0.00	108.00	2	1,837	0.11%
2023/02/20	1	106.00	0	0.00	106.00	1	1,863	0.05%
2023/02/17	0	0.00	1	102.50	103.00	-1	1,881	-0.05%
2023/02/16	0	0.00	3	104.17	104.50	-3	1,909	-0.16%
2023/02/15	2	102.50	2	103.75	102.50	0	1,927	0.00%
2023/02/14	2.1	103.28	1	103.50	103.50	1.1	1,939	0.05%
2023/02/13	1	104.50	0	0.00	104.50	1	1,960	0.05%
2023/02/10	0	0.00	1	105.00	106.00	-1	2,005	-0.05%
2023/02/08	2	105.75	0	0.00	105.50	2	2,341	0.09%
2023/02/07	3	103.50	1	105.00	105.00	2	2,324	0.09%
2023/02/06	1	103.50	0	0.00	103.50	1	2,324	0.04%
2023/02/03	2.1	107.76	2	108.00	107.50	0.1	2,294	0.00%
2023/02/02	4	107.61	8	108.19	108.00	-4	2,249	-0.18%
2023/02/01	1	101.00	7.1	100.01	102.00	-6.1	2,157	-0.28%
2023/01/31	0.1	95.50	5	96.14	96.90	-4.9	2,146	-0.23%
2023/01/30	0	0.00	1	94.00	94.30	-1	2,128	-0.05%
2023/01/17	0	0.00	1	90.60	91.00	-1	2,127	-0.05%
2023/01/16	2	91.60	1	91.80	91.00	1	2,168	0.05%
2023/01/13	6	91.32	1	91.00	90.70	5	2,183	0.23%
2023/01/12	6	93.38	0	93.90	92.80	6	2,189	0.27%
2023/01/11	0	0.00	1	94.50	94.70	-1	2,210	-0.05%
2023/01/09	3	95.40	4	94.73	96.00	-1	2,207	-0.05%
2023/01/06	4.1	94.27	14.3	92.34	94.40	-10.2	2,163	-0.47%
2023/01/05	1	89.00	0.3	89.00	89.20	0.7	2,058	0.03%
2022/12/30	0.1	86.50	1	86.70	86.00	-0.9	2,145	-0.04%
2022/12/28	0.1	83.90	0	0.00	83.50	0.1	2,165	0.00%
2022/12/27	0	0.00	2	86.60	86.10	-2	2,168	-0.09%
2022/12/23	0.1	86.20	0	0.00	86.10	0.1	2,187	0.00%
2022/12/21	0.1	85.80	0	0.00	85.30	0.1	2,245	0.00%
2022/12/20	1	87.30	0	0.00	85.90	1	2,250	0.04%
2022/12/16	5.1	89.80	0	0.00	90.30	5.1	2,305	0.22%
2022/12/14	3	88.80	1	90.50	90.50	2	2,429	0.08%
2022/12/13	0	0.00	5	89.20	89.70	-5	2,515	-0.20%
2022/12/12	0.2	88.50	0	0.00	88.10	0.2	2,600	0.01%
2022/12/09	0	0.00	1	89.20	89.10	-1	2,719	-0.04%
2022/12/08	1	86.90	0	0.00	88.00	1	2,745	0.04%
2022/12/07	1	88.50	0	0.00	87.60	1	2,772	0.04%
2022/12/06	0	0.00	1	90.60	89.10	-1	2,765	-0.04%
2022/12/05	1	91.70	0	0.00	92.10	1	2,763	0.04%
2022/12/02	0	0.00	1	91.80	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	2	92.06	92.70	-2	2,786	-0.07%
2022/11/30	0.1	89.50	6	88.95	89.70	-6	2,774	-0.21%
2022/11/29	1	87.20	2	88.00	87.90	-1	2,810	-0.04%
2022/11/25	2	88.70	0	0.00	88.60	2	2,848	0.07%
2022/11/24	1	89.40	3	88.77	89.70	-2	2,844	-0.07%
2022/11/22	0	0.00	1	86.90	87.00	-1	2,870	-0.03%
2022/11/21	8	86.66	0	0.00	86.40	8	2,864	0.28%
2022/11/17	2	89.50	12	89.45	89.40	-10	2,836	-0.35%
2022/11/16	2	89.70	20	90.00	89.00	-18	2,815	-0.64%
2022/11/15	2	87.35	3.1	88.90	89.00	-1.1	2,776	-0.04%
2022/11/14	4	86.40	4	86.65	87.80	0	2,743	0.00%
2022/11/11	10	88.19	3	87.33	87.10	7	2,711	0.26%
2022/11/10	1	86.30	0	0.00	86.40	1	2,678	0.04%
2022/11/09	20	85.73	1	86.00	86.50	19	2,654	0.72%
2022/11/08	3.1	85.63	0	0.00	84.60	3.1	2,621	0.12%
2022/11/07	3	83.13	2	82.55	86.10	1	2,577	0.04%
2022/11/04	6	77.45	4	79.38	79.50	2	2,435	0.08%
2022/11/01	0	0.00	2	81.80	81.30	-2	2,225	-0.09%
2022/10/31	0	82.10	1	81.70	81.20	-1	2,277	-0.04%
2022/10/28	1	79.80	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	1	81.00	81.70	-1	2,332	-0.04%
2022/10/24	1	80.80	1	83.10	80.10	0	2,282	0.00%
2022/10/19	2	83.30	1	82.30	82.30	1	2,241	0.04%
2022/10/18	3.1	83.19	5	82.52	82.60	-1.9	2,214	-0.09%
2022/10/11	1	79.50	0	0.00	79.60	1	2,226	0.04%
2022/10/06	2	85.10	0	0.00	85.10	2	2,174	0.09%
2022/09/30	0	0.00	1	83.30	83.20	-1	2,172	-0.05%
2022/09/28	0	81.00	3	82.20	80.60	-3	2,233	-0.13%
2022/09/26	0.1	83.48	1.1	83.82	81.00	-1	2,281	-0.04%
2022/09/23	1	88.90	1	87.70	86.80	0	2,247	0.00%
2022/09/21	2	87.70	4	87.45	87.10	-2	2,133	-0.09%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/19	2	89.30	0	0.00	88.60	2	1,961	0.10%
2022/09/16	1.1	88.04	0	0.00	87.50	1.1	1,872	0.06%
2022/09/14	1.1	88.32	0	0.00	88.90	1.1	1,752	0.06%
2022/09/13	1	90.70	0	0.00	90.50	1	1,732	0.06%
2022/09/08	0.1	88.35	0	0.00	90.50	0.1	1,742	0.00%
2022/09/06	1	88.80	0	0.00	90.10	1	1,721	0.06%
2022/09/05	0	0.00	1	91.50	91.20	-1	1,700	-0.06%
2022/09/02	2	93.86	0	0.00	94.00	2	1,650	0.12%
2022/09/01	1	96.20	0	0.00	97.20	1	1,611	0.06%
2022/08/31	5	97.40	5	96.80	97.10	0	1,597	0.00%
2022/08/30	4	97.50	0	0.00	97.00	4	1,590	0.25%
2022/08/29	1	98.00	0.1	98.10	98.00	1	1,572	0.06%
2022/08/26	0	101.50	0	0.00	100.00	0	1,540	0.00%
2022/08/25	0	0.00	3	101.00	99.90	-3	1,537	-0.20%
2022/08/24	3	99.20	0	0.00	99.10	3	1,535	0.20%
2022/08/23	1.5	99.30	0	0.00	99.70	1.5	1,535	0.10%
2022/08/22	1	102.00	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0.1	105.00	0	0.00	104.00	0.1	1,511	0.00%
2022/08/18	1	102.50	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0.1	103.00	0	0.00	103.00	0.1	1,501	0.00%
2022/08/16	0.1	104.00	0	0.00	103.50	0.1	1,490	0.00%
2022/08/15	0	0.00	2	104.00	104.50	-2	1,483	-0.13%
2022/08/12	0	0.00	6	102.83	103.00	-6	1,473	-0.41%
2022/08/11	1	98.30	1	99.60	99.20	0	1,460	0.00%
2022/08/10	1.1	97.90	1	99.50	97.80	0.1	1,452	0.01%
2022/08/05	0	98.90	0	0.00	101.50	0	1,426	0.00%
2022/08/03	6.2	101.69	1	102.50	102.50	5.2	1,346	0.38%
2022/07/28	0.2	108.50	0	0.00	107.50	0.2	1,399	0.01%
2022/07/26	2	109.25	0	0.00	110.00	2	1,389	0.14%
2022/07/25	0	0.00	1	112.00	112.00	-1	1,378	-0.07%
2022/07/22	3	112.17	8	112.50	110.00	-5	1,382	-0.36%
2022/07/21	4	113.00	4	114.00	114.00	0	1,374	0.00%
2022/07/20	8	111.50	0	0.00	110.50	8	1,380	0.58%
2022/07/19	0	0.00	1	109.50	109.00	-1	1,388	-0.07%
2022/07/18	0	0.00	1	106.00	106.50	-1	1,403	-0.07%
2022/07/15	2	104.50	1	105.50	105.00	1	1,406	0.07%
2022/07/13	0	0.00	1	107.00	104.50	-1	1,438	-0.07%
2022/07/08	0	0.00	1	107.50	107.00	-1	1,411	-0.07%
2022/07/07	1	106.00	0	0.00	106.50	1	1,396	0.07%
2022/07/04	1	132.00	0	0.00	131.00	1	1,267	0.08%
2022/07/01	5	135.40	0	0.00	134.00	5	1,252	0.40%
2022/06/30	0	0.00	1	139.50	139.50	-1	1,243	-0.08%
2022/06/28	16	139.97	0	0.00	139.50	16	1,241	1.29%
2022/06/27	5	141.00	0	0.00	142.50	5	1,257	0.40%
2022/06/24	0	0.00	1	139.50	139.50	-1	1,256	-0.08%
2022/06/21	1	135.00	0	0.00	140.00	1	1,224	0.08%
2022/06/15	4	143.38	1	144.00	144.00	3	1,178	0.25%
2022/06/10	0	147.50	2	147.00	148.00	-2	1,221	-0.16%
2022/05/30	0	0.00	5	148.00	147.50	-5	1,462	-0.34%
2022/05/27	3	144.50	0	0.00	144.50	3	1,467	0.20%
2022/05/25	0	0.00	1	143.50	143.50	-1	1,522	-0.07%
2022/05/23	0	145.00	0	0.00	144.50	0	1,835	0.00%
2022/05/20	5	145.50	0	0.00	145.50	5	1,866	0.27%
2022/05/19	1	146.00	1	147.50	147.00	0	1,911	0.00%
2022/05/18	1	145.00	2	145.00	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	1	145.00	145.00	-1	1,934	-0.05%
2022/05/16	1	143.50	4	142.75	142.00	-3	1,968	-0.15%
2022/05/12	0	139.50	5	138.50	139.00	-5	1,980	-0.25%
2022/05/10	5	138.00	0	0.00	141.00	5	2,006	0.25%
2022/05/09	4	142.63	0	0.00	142.00	4	2,036	0.20%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/29	0	0.00	6	151.58	151.00	-6	2,063	-0.29%
2022/04/26	1.1	150.55	0	0.00	150.50	1.1	2,053	0.05%
2022/04/25	3.1	152.02	1	152.00	150.50	2.1	2,041	0.10%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	1	160.50	0	0.00	156.50	1	1,998	0.05%
2022/04/20	2	158.00	0.1	157.00	156.50	1.9	1,976	0.10%
2022/04/19	2	159.50	0	0.00	159.00	2	1,955	0.10%
2022/04/15	0.2	159.50	0	0.00	159.50	0.2	1,963	0.01%
2022/04/08	3	163.51	0	0.00	166.00	3	2,120	0.14%
2022/04/07	1	166.50	0	0.00	166.50	1	2,117	0.05%
2022/04/06	1.1	167.59	1	168.50	168.50	0.1	2,112	0.00%
2022/04/01	1	170.00	1	170.00	170.50	0	2,117	0.00%
2022/03/30	0.1	171.50	0	0.00	171.00	0.1	2,120	0.00%
2022/03/21	0	0.00	2	170.25	170.00	-2	2,411	-0.08%
2022/03/17	0	0.00	1	168.50	169.00	-1	2,438	-0.04%
2022/03/16	0	0.00	1	166.50	166.50	-1	2,430	-0.04%
2022/03/11	1.2	165.08	1	165.50	165.00	0.2	2,421	0.01%
2022/03/10	0.1	164.50	0	0.00	166.00	0.1	2,418	0.00%
2022/03/08	0	158.25	0	0.00	157.00	0	2,371	0.00%
2022/03/07	3	164.17	0	0.00	165.00	3	2,311	0.13%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/03	1	170.00	1	170.50	169.50	0	2,305	0.00%
2022/03/02	1	167.00	1	167.00	169.00	0	2,305	0.00%
2022/02/25	1	165.00	1	164.00	164.00	0	2,345	0.00%
2022/02/24	3	166.50	1.1	164.82	164.50	1.9	2,325	0.08%
2022/02/23	18.1	175.03	12.1	175.70	172.50	6	2,227	0.27%
2022/02/22	0	0.00	1.3	176.23	175.50	-1.3	2,079	-0.06%
2022/02/21	0	0.00	10	176.75	178.00	-10	2,072	-0.48%
2022/02/17	0.2	174.45	0	0.00	173.50	0.2	2,105	0.01%
2022/02/16	1	171.50	0	0.00	174.00	1	2,181	0.05%
2022/02/15	7	170.21	1	170.00	170.00	6	2,163	0.28%
2022/02/11	1	172.50	0	0.00	171.00	1	2,181	0.05%
2022/02/10	0.1	172.50	1	172.99	172.00	-1	2,198	-0.04%
2022/02/09	3.1	175.81	7.1	176.06	175.50	-4	2,197	-0.18%
2022/02/08	1	170.50	5	171.10	171.00	-4	2,201	-0.18%
2022/02/07	2	167.50	6.1	168.48	168.50	-4.1	2,226	-0.18%
2022/01/24	2	159.00	0	0.00	162.00	2	2,342	0.09%
2022/01/20	1	162.00	0	0.00	163.50	1	2,428	0.04%
2022/01/18	0	162.50	1	165.00	161.50	-1	2,585	-0.04%
2022/01/13	1	159.00	0	0.00	158.50	1	2,971	0.03%
2022/01/12	1	160.51	0	0.00	161.00	1	2,989	0.03%
2022/01/11	5	163.50	0	0.00	164.00	5	2,985	0.17%
2022/01/07	0	164.00	0	0.00	163.50	0	2,986	0.00%
2022/01/06	1	167.01	0	0.00	168.00	1	2,974	0.03%
2022/01/05	2	172.75	3.4	172.06	170.00	-1.4	2,974	-0.05%
2022/01/04	1.1	166.64	1	168.00	168.50	0.1	2,924	0.00%
2022/01/03	0	168.00	0	0.00	167.50	0	2,957	0.00%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	1	167.50	168.00	-1	2,975	-0.03%
2021/12/28	5	167.00	0.1	167.00	165.50	5	2,997	0.17%
2021/12/27	0	0.00	3	168.50	168.00	-3	3,017	-0.10%
2021/12/23	1	170.50	2	170.25	169.00	-1	3,069	-0.03%
2021/12/22	0	0.00	1	169.00	167.50	-1	3,067	-0.03%
2021/12/21	1	170.00	0	0.00	168.00	1	3,060	0.03%
2021/12/20	0	0.00	0.1	167.00	165.50	-0.1	2,988	0.00%
2021/12/17	12	166.25	0	0.00	166.00	12	2,994	0.40%
2021/12/16	0	0.00	19.2	165.14	167.50	-19.2	2,962	-0.65%
2021/12/15	3	158.83	1	159.50	158.50	2	2,913	0.07%
2021/12/14	2	155.01	2	155.75	154.50	0	2,897	0.00%
2021/12/13	0	160.50	0	0.00	159.00	0	2,864	0.00%
2021/12/10	0	160.00	0	0.00	160.00	0	2,880	0.00%
2021/12/09	0.1	160.86	1	160.00	160.00	-0.9	2,879	-0.03%
2021/12/08	2	158.51	2	160.00	160.50	0	2,893	0.00%
2021/12/07	9	159.17	0	0.00	158.50	9	2,884	0.31%
2021/12/03	1	161.53	1	161.50	162.00	0	2,910	0.00%
2021/12/02	1	162.99	0	0.00	161.00	1	2,919	0.03%
2021/12/01	1	161.50	0	0.00	164.00	1	2,914	0.03%
2021/11/30	8	163.88	3	166.00	162.00	5	2,906	0.17%
2021/11/29	2.3	163.97	0	0.00	164.50	2.3	2,936	0.08%
2021/11/25	7	170.93	14	170.57	168.50	-7	2,932	-0.24%
2021/11/24	2.2	166.45	0.3	166.00	166.00	1.9	2,906	0.07%
2021/11/23	0	168.00	0	0.00	168.00	0	2,918	0.00%
2021/11/22	2	169.24	1	170.00	170.00	1	2,923	0.03%
2021/11/19	6	170.75	12	171.00	168.50	-6	2,934	-0.20%
2021/11/18	2	168.50	2.1	169.26	168.50	-0.1	2,901	0.00%
2021/11/17	2	169.25	3.1	169.50	168.50	-1.1	2,907	-0.04%
2021/11/16	1	167.50	0	0.00	168.00	1	2,929	0.03%
2021/11/15	1	169.50	13	168.50	170.00	-12	2,923	-0.41%
2021/11/12	0	0.00	3	162.67	163.00	-3	2,893	-0.10%
2021/11/11	3.2	164.79	2.1	164.98	163.50	1.1	2,924	0.04%
2021/11/10	0	0.00	0.2	162.00	163.00	-0.2	2,957	-0.01%
2021/11/09	1	164.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	2	160.50	15	161.60	165.00	-13	3,011	-0.43%
2021/11/05	12	159.33	3	161.67	162.00	9	3,023	0.30%
2021/11/04	10	164.50	0	0.00	163.00	10	2,965	0.34%
2021/11/03	3	167.50	2	168.00	167.50	1	2,977	0.03%
2021/11/02	2	168.25	6.1	170.34	167.50	-4.1	3,017	-0.14%
2021/11/01	2.1	169.98	1	170.00	170.00	1.1	3,036	0.04%
2021/10/29	5	168.90	5	169.90	167.00	0	3,185	0.00%
2021/10/28	11	168.50	5.1	169.60	168.00	5.9	3,310	0.18%
2021/10/27	3	168.17	2	166.50	170.00	1	3,318	0.03%
2021/10/26	6	165.50	2	165.50	164.50	4	3,263	0.12%
2021/10/25	11	169.09	5	165.60	164.50	6	3,236	0.19%
2021/10/22	4	158.63	17.1	157.23	166.00	-13.1	3,055	-0.43%
2021/10/21	8.2	154.31	0	0.00	151.00	8.2	2,955	0.28%
2021/10/20	0	154.00	7	156.29	156.50	-7	2,962	-0.24%
2021/10/19	0	0.00	2	151.75	153.00	-2	2,997	-0.07%
2021/10/15	0	0.00	5	150.00	149.50	-5	3,113	-0.16%
2021/10/14	5	145.00	0	0.00	146.50	5	3,139	0.16%
2021/10/13	4	147.38	4	149.00	146.50	0	3,158	0.00%
2021/10/12	6	153.58	5	156.70	152.50	1	3,156	0.03%
2021/10/08	4	158.00	7	157.71	157.00	-3	3,138	-0.10%
2021/10/07	0	0.00	5	153.00	153.50	-5	3,115	-0.16%
2021/10/05	0	0.00	4	147.50	148.00	-4	3,173	-0.13%
2021/10/04	4	146.12	1	145.50	145.00	3	3,155	0.10%
2021/10/01	0	0.00	2	146.25	146.50	-2	3,143	-0.06%
2021/09/30	3	146.67	2	147.00	146.50	1	3,143	0.03%
2021/09/29	0	149.00	0	0.00	148.50	0	3,133	0.00%
2021/09/28	6	152.00	0.1	153.00	152.00	5.9	3,145	0.19%
2021/09/27	0.1	152.50	3	152.50	152.00	-2.9	3,152	-0.09%
2021/09/24	0	153.50	0	0.00	152.50	0	3,162	0.00%
2021/09/16	2	155.25	2	156.75	156.00	0	3,261	0.00%
2021/09/14	0	0.00	1	156.00	156.50	-1	3,410	-0.03%
2021/09/13	0	0.00	3	158.33	157.00	-3	3,517	-0.09%
2021/09/10	0	154.50	0.1	155.00	154.50	-0.1	3,537	0.00%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	4	152.89	0	0.00	151.00	4	3,574	0.11%
2021/09/07	0	0.00	1	155.50	157.00	-1	3,553	-0.03%
2021/09/06	1	159.49	0	0.00	158.00	1	3,553	0.03%
2021/09/03	5	159.01	2	159.75	159.50	3	3,554	0.08%
2021/09/02	3	162.50	2	165.00	161.00	1	3,588	0.03%
2021/09/01	1	160.48	10	161.00	160.50	-9	3,565	-0.25%
2021/08/30	0	0.00	2	156.75	156.50	-2	3,579	-0.06%
2021/08/27	7	156.00	0	0.00	154.50	7	3,589	0.20%
2021/08/26	2	158.26	6	159.08	158.50	-4	3,567	-0.11%
2021/08/25	0	0.00	3	161.00	161.50	-3	3,571	-0.08%
2021/08/24	2	159.50	0	0.00	157.00	2	3,581	0.06%
2021/08/23	0	0.00	1	157.00	159.00	-1	3,586	-0.03%
2021/08/20	0	0.00	2	153.50	153.50	-2	3,605	-0.06%
2021/08/19	1	153.00	0	0.00	152.50	1	3,567	0.03%
2021/08/18	0	0.00	2	153.00	158.00	-2	3,576	-0.06%
2021/08/17	6	157.67	2	156.01	154.50	4	3,569	0.11%
2021/08/16	0.1	159.42	0	0.00	160.00	0.1	3,552	0.00%
2021/08/12	7	164.57	2	163.00	162.50	5	3,558	0.14%
2021/08/11	4	168.13	5	166.60	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	1	171.03	2	172.75	170.00	-1	3,625	-0.03%
2021/08/06	3	167.33	0	0.00	167.00	3	3,637	0.08%
2021/08/05	5	168.70	1	171.00	169.50	4	3,699	0.11%
2021/08/04	17.3	173.11	2	171.25	171.50	15.3	3,700	0.41%
2021/08/03	10	181.95	2	181.00	180.50	8	3,581	0.22%
2021/08/02	8.1	182.72	10.1	178.71	179.50	-2	3,446	-0.06%
2021/07/30	0	0.00	2	180.00	181.00	-2	3,421	-0.06%
2021/07/29	7	180.22	1	180.00	180.50	6	3,457	0.17%
2021/07/28	0.1	182.58	1.1	181.36	184.50	-1	3,474	-0.03%
2021/07/27	5.2	188.11	2	192.50	185.50	3.2	3,544	0.09%
2021/07/26	1	186.53	3	190.00	189.50	-2	3,610	-0.05%
2021/07/23	5.1	189.02	5	189.80	184.50	0.1	3,704	0.00%
2021/07/22	7.2	185.56	2	185.50	185.00	5.2	3,699	0.14%
2021/07/21	1.1	193.10	1	193.00	193.00	0.1	3,685	0.00%
2021/07/20	3	196.17	0.1	198.50	195.50	3	3,787	0.08%
2021/07/19	0	0.00	0	199.50	199.00	0	3,798	0.00%
2021/07/16	0.1	199.00	1.1	200.00	199.00	-1	3,841	-0.03%
2021/07/15	2	197.51	1	197.50	197.50	1	3,861	0.03%
2021/07/14	1	199.01	1	198.50	198.50	0	3,929	0.00%
2021/07/13	4	202.38	1	204.00	201.00	3	3,955	0.08%
2021/07/12	0.1	202.00	15.1	201.63	204.00	-15	4,021	-0.37%
2021/07/09	0.5	195.50	0	0.00	196.00	0.5	4,036	0.01%
2021/07/07	1	196.00	4	196.75	195.50	-3	4,297	-0.07%
2021/07/05	0	0.00	3	196.67	198.00	-3	4,373	-0.07%
2021/07/02	0	190.50	0	0.00	192.50	0	4,361	0.00%
2021/07/01	2.1	191.06	0.1	192.50	190.00	2	4,420	0.04%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	7	190.15	0.2	191.00	190.00	6.9	4,452	0.15%
2021/06/25	0.2	191.90	1	193.50	191.50	-0.9	4,613	-0.02%
2021/06/24	1	192.52	0	0.00	191.00	1	4,662	0.02%
2021/06/23	8.1	194.39	0	195.89	194.50	8.1	4,871	0.17%
2021/06/22	15.6	198.94	1.3	197.20	198.00	14.3	4,794	0.30%
2021/06/21	7	207.57	1	210.50	206.50	6	4,704	0.13%
2021/06/18	1	213.50	1	214.00	214.00	0	4,698	0.00%
2021/06/17	1	208.47	2	211.50	212.00	-1	4,721	-0.02%
2021/06/16	0	210.00	1	210.50	209.50	-1	4,752	-0.02%
2021/06/15	0.1	210.45	2	211.00	210.50	-1.9	4,790	-0.04%
2021/06/11	1	210.50	0.1	210.00	211.00	1	4,828	0.02%
2021/06/10	7.1	212.00	0.1	212.50	209.50	7	4,846	0.14%
2021/06/09	0	211.00	0.3	210.94	209.50	-0.3	4,853	-0.01%
2021/06/08	0	0.00	1	211.50	211.00	-1	4,908	-0.02%
2021/06/07	0	202.50	3	206.18	208.50	-3	4,929	-0.06%
2021/06/04	2.1	203.28	0	0.00	203.00	2.1	4,928	0.04%
2021/06/03	1	206.50	0	0.00	208.50	1	4,963	0.02%
2021/06/02	1	204.61	1	205.50	205.50	0	4,986	0.00%
2021/06/01	4	212.12	6	211.67	209.00	-2	5,007	-0.04%
2021/05/31	0	0.00	2	210.25	211.00	-2	5,014	-0.04%
2021/05/28	2.1	209.86	2	211.25	209.50	0.1	5,044	0.00%
2021/05/27	3	207.83	1.1	209.37	209.50	1.9	5,053	0.04%
2021/05/26	0	0.00	1	208.47	207.50	-1	5,155	-0.02%
2021/05/25	4.4	207.18	2.3	207.32	205.50	2.1	5,423	0.04%
2021/05/24	1	202.00	4	203.88	205.00	-3	6,039	-0.05%
2021/05/21	1.2	201.09	0	0.00	201.50	1.2	6,081	0.02%
2021/05/20	1	203.50	2.2	205.90	202.50	-1.2	6,169	-0.02%
2021/05/19	0.1	196.53	2	202.73	201.00	-1.9	6,144	-0.03%
2021/05/18	3	193.33	4	195.63	197.00	-1	6,218	-0.02%
2021/05/17	4	187.12	17	189.00	188.00	-13	6,211	-0.21%
2021/05/14	3.1	196.56	1	197.50	193.00	2.1	6,183	0.03%
2021/05/13	2.2	190.10	6.1	191.80	195.00	-3.9	6,110	-0.06%
2021/05/12	5	184.18	7.1	186.46	186.00	-2.1	6,006	-0.03%
2021/05/11	3.1	187.96	8.3	190.50	186.50	-5.1	5,934	-0.09%
2021/05/10	3.1	197.24	0	0.00	196.50	3.1	5,901	0.05%
2021/05/07	4.2	201.21	0	0.00	202.00	4.2	5,936	0.07%
2021/05/06	2	199.25	3	201.50	202.50	-1	5,944	-0.02%
2021/05/05	5.1	200.26	4	207.50	199.00	1.1	5,986	0.02%
2021/05/04	1.1	200.48	3.9	199.14	205.00	-2.9	5,989	-0.05%
2021/05/03	18.1	207.86	5	207.30	205.50	13.1	5,982	0.22%
2021/04/29	6.2	215.37	7	219.07	214.50	-0.9	5,987	-0.01%
2021/04/28	10.1	213.35	4	213.75	213.00	6.1	5,924	0.10%
2021/04/27	3	217.86	0	0.00	217.50	3	6,175	0.05%
2021/04/26	1	222.00	4.1	225.61	224.50	-3.1	6,249	-0.05%
2021/04/23	5	212.00	1	213.01	215.00	4	6,209	0.06%
2021/04/22	4	210.50	11	209.78	208.50	-7	6,319	-0.11%
2021/04/21	5	210.50	23	211.28	210.00	-18	6,340	-0.28%
2021/04/20	0	0.00	1.1	212.24	209.00	-1.1	6,542	-0.02%
2021/04/19	3.1	202.36	0	0.00	203.50	3.1	6,603	0.05%
2021/04/16	8.2	205.58	2	206.50	205.50	6.2	6,696	0.09%
2021/04/15	11	206.73	3.7	205.30	207.00	7.3	6,977	0.10%
2021/04/14	3.3	200.76	0	0.00	197.50	3.3	7,372	0.04%
2021/04/13	5	204.20	16.8	208.18	202.00	-11.8	7,621	-0.16%
2021/04/12	0.2	198.52	2.1	200.23	199.00	-1.9	7,551	-0.03%
2021/04/09	8.3	195.07	0.5	196.53	195.00	7.8	7,614	0.10%
2021/04/08	1.7	199.68	0	0.00	199.50	1.7	7,644	0.02%
2021/04/07	0.5	201.00	1	201.00	202.00	-0.5	7,642	-0.01%
2021/04/06	0.1	198.05	10	200.25	199.00	-9.9	7,581	-0.13%
2021/04/01	1.1	196.52	4	197.63	198.00	-3	7,566	-0.04%
2021/03/31	3.1	195.35	0	201.00	195.50	3.1	7,537	0.04%
2021/03/30	11.4	198.96	6	199.74	199.00	5.4	7,470	0.07%
2021/03/29	3	195.67	1	194.55	194.00	2	7,356	0.03%
2021/03/26	4.2	193.76	14.2	189.84	194.50	-10	7,306	-0.14%
2021/03/25	1	181.50	1	184.00	184.00	0	7,086	0.00%
2021/03/22	0.1	185.00	1	184.50	184.50	-0.9	7,118	-0.01%
2021/03/19	0	183.00	4	181.50	186.50	-4	7,143	-0.06%
2021/03/18	1	183.00	2	183.50	183.50	-1	7,358	-0.01%
2021/03/17	3	181.00	1	182.00	180.50	2	7,464	0.03%
2021/03/16	0	0.00	1	179.00	179.50	-1	7,464	-0.01%
2021/03/15	8	180.50	4.1	180.75	180.00	4	7,523	0.05%
2021/03/12	0	0.00	15.4	179.49	179.50	-15.4	7,524	-0.20%
2021/03/11	0	0.00	1.1	175.95	176.50	-1.1	7,565	-0.01%
2021/03/10	0	173.00	2	173.00	172.50	-2	7,804	-0.03%
2021/03/09	0.1	170.50	0.1	172.00	172.50	0	7,838	0.00%
2021/03/08	0.2	172.94	1	175.00	172.00	-0.8	7,827	-0.01%
2021/03/05	0.1	174.50	1	173.50	172.50	-1	7,836	-0.01%
2021/03/04	3	175.33	0	0.00	175.50	3	7,888	0.04%
2021/03/03	0.1	173.00	0	0.00	174.00	0.1	7,951	0.00%
2021/03/02	6.1	173.65	1	177.00	172.00	5.1	7,930	0.06%
2021/02/26	9.1	172.50	4.3	171.94	172.00	4.8	7,905	0.06%
2021/02/25	24.3	180.12	8.2	180.83	177.50	16.1	7,839	0.20%
2021/02/24	21.2	181.80	20.6	184.01	183.50	0.7	7,612	0.01%
2021/02/23	1.1	170.61	2.1	172.24	173.00	-1	6,957	-0.01%
2021/02/22	10	173.25	6	173.50	174.00	4	6,915	0.06%
2021/02/19	10	167.55	8	169.62	170.00	2	6,821	0.03%
2021/02/18	9	170.89	13	172.73	170.50	-4	6,818	-0.06%
2021/02/17	0.2	166.50	1	167.50	166.50	-0.8	6,722	-0.01%
2021/02/05	2	162.00	0	0.00	161.50	2	6,719	0.03%
2021/02/04	0	164.00	0	0.00	162.50	0	6,717	0.00%
2021/02/03	2	165.01	3	166.17	164.50	-1	6,787	-0.01%
2021/02/02	2	163.50	2	165.50	166.00	0	6,944	0.00%
2021/02/01	0.1	160.60	0	0.00	161.50	0.1	6,926	0.00%
2021/01/29	8	164.56	1.2	166.00	159.50	6.8	6,913	0.10%
2021/01/28	1	165.00	1	166.50	165.00	0	6,871	0.00%
2021/01/27	12	168.88	2	168.07	166.50	10	6,856	0.15%
2021/01/26	0	0.00	1	174.00	170.00	-1	6,783	-0.01%
2021/01/25	5.1	171.93	4	173.38	172.50	1.1	6,777	0.02%
2021/01/22	13	174.31	5.1	174.18	174.00	8	6,707	0.12%
2021/01/21	1	167.50	2.1	169.76	168.50	-1.1	6,635	-0.02%
2021/01/20	4	170.88	25.4	172.71	168.00	-21.4	6,627	-0.32%
2021/01/19	29.3	169.29	13.1	167.69	171.00	16.2	6,403	0.25%
2021/01/18	4	160.00	4	163.00	165.00	0	6,291	0.00%
2021/01/15	8	166.44	6.1	164.26	163.00	2	6,222	0.03%
2021/01/14	0	167.50	1.1	169.86	170.50	-1.1	6,183	-0.02%
2021/01/13	5	168.50	19.4	169.11	167.50	-14.4	6,211	-0.23%
2021/01/12	2	163.50	1	161.50	165.50	1	6,010	0.02%
2021/01/11	7	163.79	7	164.36	164.50	0	5,880	0.00%
2021/01/08	18.2	164.61	36	164.32	163.00	-17.8	5,783	-0.31%
2021/01/07	19	159.34	44.2	155.74	160.00	-25.2	5,462	-0.46%
2021/01/06	31	148.05	25	147.40	149.00	6	5,026	0.12%
2021/01/05	0	141.00	1.4	142.09	143.00	-1.4	4,737	-0.03%
2021/01/04	0.1	139.50	6	137.42	140.00	-5.9	4,737	-0.12%
2020/12/31	7	134.64	3.1	135.82	133.50	3.9	4,660	0.08%
2020/12/30	1	132.50	1	132.00	132.50	0	4,622	0.00%
2020/12/29	1	133.00	1	133.50	133.00	0	4,682	0.00%
2020/12/28	2	135.00	2	134.75	134.50	0	4,700	0.00%
2020/12/25	1	133.00	2	134.00	133.50	-1	4,716	-0.02%
2020/12/24	3	132.67	1.1	134.45	132.50	1.9	4,773	0.04%
2020/12/23	3	132.83	1.1	133.96	132.00	1.9	4,811	0.04%
2020/12/22	1.8	133.44	1	132.00	132.00	0.8	4,891	0.02%
2020/12/21	7	135.64	2	136.00	135.50	5	4,914	0.10%
2020/12/17	1	137.50	0.2	137.75	137.50	0.8	4,968	0.02%
2020/12/16	2	138.25	7	139.43	138.50	-5	4,992	-0.10%
2020/12/15	4	139.00	1	138.50	138.00	3	5,006	0.06%
2020/12/14	14	144.71	33	144.48	141.50	-19	5,085	-0.37%
2020/12/11	16	141.44	13	140.54	141.50	3	5,328	0.06%
2020/12/10	4	138.38	4	138.00	137.50	0	5,215	0.00%
2020/12/09	2	138.50	18	139.00	139.00	-16	5,233	-0.31%
2020/12/08	2.8	136.36	3	136.50	136.00	-0.2	5,238	0.00%
2020/12/07	7	135.07	1	135.50	135.00	6	5,301	0.11%
2020/12/04	9.1	140.59	20	140.75	139.00	-10.9	5,255	-0.21%
2020/12/03	0.1	134.50	7	134.57	134.50	-6.9	5,080	-0.14%
2020/12/02	1	132.00	1	133.00	133.50	0	5,242	0.00%
2020/12/01	1	130.50	3	130.83	132.00	-2	5,375	-0.04%
2020/11/30	9	133.44	1	134.00	132.00	8	5,608	0.14%
2020/11/27	2	136.50	4	136.13	136.50	-2	5,906	-0.03%
2020/11/26	2	132.25	6	132.92	134.00	-4	6,069	-0.07%
2020/11/25	1	133.00	0	0.00	132.00	1	6,112	0.02%
2020/11/24	4	134.25	1	135.50	132.00	3	6,141	0.05%
2020/11/23	3	133.17	10	134.35	134.50	-7	6,159	-0.11%
2020/11/20	2.1	131.74	0	0.00	131.00	2.1	6,156	0.03%
2020/11/18	4	131.13	0	0.00	131.00	4	6,354	0.06%
2020/11/16	5	133.60	3	133.67	133.50	2	6,513	0.03%
2020/11/13	1	129.50	0	0.00	132.50	1	6,550	0.02%
2020/11/12	0.1	131.50	2	131.25	131.50	-1.9	6,570	-0.03%
2020/11/11	1	132.50	3	132.50	132.50	-2	6,617	-0.03%
2020/11/10	24	132.10	2	131.00	131.00	22	6,636	0.33%
2020/11/09	0	0.00	2	138.75	138.50	-2	6,599	-0.03%
2020/11/06	1	137.50	0	0.00	137.00	1	6,690	0.01%
2020/11/05	5.2	137.81	1	137.00	138.00	4.2	6,795	0.06%
2020/11/04	0	0.00	6	138.17	138.00	-6	6,921	-0.09%
2020/11/03	0	0.00	3	134.83	135.00	-3	6,991	-0.04%
2020/11/02	2	131.75	0	0.00	131.00	2	7,080	0.03%
2020/10/29	4	137.00	0	0.00	137.00	4	7,256	0.06%
2020/10/28	1	136.50	6.2	138.16	139.50	-5.2	7,437	-0.07%
2020/10/27	8	136.81	2.8	137.19	136.00	5.2	7,602	0.07%
2020/10/26	7	137.29	5	136.50	136.50	2	7,930	0.03%
2020/10/23	1.1	138.09	0	0.00	138.50	1.1	8,260	0.01%
2020/10/22	8	137.25	1	136.00	139.50	7	8,538	0.08%
2020/10/21	14	138.32	1	139.00	138.00	13	8,662	0.15%
2020/10/20	1	143.00	1	144.50	142.00	0	8,724	0.00%
2020/10/19	2	142.75	2	142.00	143.00	0	9,018	0.00%
2020/10/16	6	141.42	0	0.00	141.00	6	9,100	0.07%
2020/10/15	0.2	143.50	0	0.00	143.00	0.2	9,173	0.00%
2020/10/14	1.3	146.00	0	0.00	146.00	1.3	9,175	0.01%
2020/10/13	4	147.13	0	0.00	147.00	4	9,224	0.04%
2020/10/12	2	149.50	0	0.00	150.00	2	9,258	0.02%
2020/10/08	1	149.50	4	148.63	146.00	-3	9,421	-0.03%
2020/10/07	0	0.00	1	146.00	147.50	-1	9,491	-0.01%
2020/10/06	2	148.00	0	0.00	147.50	2	9,542	0.02%
2020/09/30	0	0.00	2	145.00	145.50	-2	10,382	-0.02%
2020/09/29	1	145.00	2	145.75	144.50	-1	10,703	-0.01%
2020/09/28	2	146.50	5	146.30	145.50	-3	10,797	-0.03%
2020/09/25	26	146.42	24	142.56	144.50	2	10,893	0.02%
2020/09/24	4	150.38	1	151.44	149.00	3	11,049	0.03%
2020/09/23	4	152.50	0.2	151.00	151.00	3.9	11,184	0.03%
2020/09/21	4	153.88	1	156.00	153.50	3	11,315	0.03%
2020/09/18	2	156.25	0	0.00	157.00	2	11,399	0.02%
2020/09/17	8	156.31	9	155.39	157.50	-1	11,482	-0.01%
2020/09/16	19	156.34	22	156.91	154.00	-3	11,603	-0.03%
2020/09/15	6	152.58	6	153.92	153.50	0	11,274	0.00%
2020/09/14	2	151.50	1	151.50	153.00	1	11,439	0.01%
2020/09/11	6	149.67	3	149.17	149.00	3	11,512	0.03%
2020/09/10	14	152.68	18	153.81	153.50	-4	11,474	-0.03%
2020/09/09	7	150.21	6	150.17	151.50	1	11,458	0.01%
2020/09/08	1	151.50	5	152.30	150.00	-4	11,669	-0.03%
2020/09/07	45.1	150.84	39	151.94	149.50	6.1	11,794	0.05%
2020/09/04	3	150.00	6	152.50	155.00	-3	11,818	-0.03%
2020/09/03	21	154.57	5	156.80	152.00	16	12,000	0.13%
2020/09/02	13	155.19	11	155.73	157.00	2	11,964	0.02%
2020/09/01	3	149.33	9.7	147.92	150.00	-6.7	11,882	-0.06%
2020/08/31	0	0.00	1	143.50	142.00	-1	11,788	-0.01%
2020/08/28	2	141.75	3	141.67	143.00	-1	11,860	-0.01%
2020/08/27	0	141.50	4	141.25	142.00	-4	12,020	-0.03%
2020/08/26	0	0.00	5	139.70	138.50	-5	12,370	-0.04%
2020/08/25	1	143.00	1	143.50	142.00	0	12,709	0.00%
2020/08/24	0	0.00	22	141.00	143.50	-22	12,882	-0.17%
2020/08/21	3	136.50	4	138.00	139.00	-1	12,890	-0.01%
2020/08/20	9	133.39	2	132.50	134.50	7	12,907	0.05%
2020/08/19	1	136.50	0	0.00	138.00	1	12,845	0.01%
2020/08/18	3	139.00	0	0.00	138.50	3	12,811	0.02%
2020/08/17	1	143.00	0	0.00	143.00	1	12,798	0.01%
2020/08/14	10	137.10	8	136.00	141.50	2	12,775	0.02%
2020/08/13	3	139.00	0	0.00	138.50	3	12,705	0.02%
2020/08/11	2.1	140.51	2	142.50	141.00	0.1	12,533	0.00%
2020/08/10	10	143.95	0	0.00	143.00	10	12,544	0.08%
2020/08/07	3.1	147.06	1	149.50	148.50	2.1	12,469	0.02%
2020/08/06	2	149.50	1	152.50	149.50	1	12,440	0.01%
2020/08/05	1.1	151.09	1	151.00	152.00	0.1	12,435	0.00%
2020/08/04	0.1	151.50	1	151.00	151.50	-0.9	12,359	-0.01%
2020/08/03	10	151.30	0	0.00	150.00	10	12,403	0.08%
2020/07/31	0	0.00	12	153.46	157.00	-12	12,287	-0.10%
2020/07/30	6	152.50	7	153.93	150.50	-1	12,138	-0.01%
2020/07/29	3	150.17	0	0.00	148.00	3	11,820	0.03%
2020/07/28	4	152.25	0.1	151.00	151.00	3.9	11,558	0.03%
2020/07/27	4	151.25	8	150.75	152.00	-4	11,453	-0.03%
2020/07/24	6	146.33	2	150.00	145.00	4	11,507	0.03%
2020/07/23	6	148.83	14	150.71	151.00	-8	11,458	-0.07%
2020/07/22	0	0.00	5	143.80	145.00	-5	11,312	-0.04%
2020/07/21	3	140.83	5	142.30	140.50	-2	11,318	-0.02%
2020/07/20	1.1	139.73	2	139.50	137.00	-0.9	11,519	-0.01%
2020/07/17	7	139.71	12.8	138.69	139.50	-5.8	11,523	-0.05%
2020/07/16	6	139.17	2	140.00	138.50	4	11,547	0.03%
2020/07/15	11	142.68	17	145.00	140.50	-6	11,551	-0.05%
2020/07/14	4	138.25	10	138.40	141.50	-6	11,418	-0.05%
2020/07/13	11	141.55	5	142.00	141.00	6	11,423	0.05%
2020/07/10	2	141.00	7	142.71	141.00	-5	11,435	-0.04%
2020/07/09	23.3	144.41	5	147.40	140.50	18.3	11,208	0.16%
2020/07/08	2	139.50	3.1	142.23	144.00	-1.1	10,579	-0.01%
2020/07/07	7	134.79	0	0.00	131.00	7	10,255	0.07%
2020/07/06	10	132.55	10	131.80	133.50	0	10,171	0.00%
2020/07/03	1	131.00	4	130.75	131.00	-3	10,099	-0.03%
2020/07/02	2	122.25	7	125.29	127.50	-5	10,028	-0.05%
2020/07/01	3	122.50	7	124.57	124.50	-4	9,900	-0.04%
2020/06/29	2	119.50	3	120.50	120.00	-1	9,843	-0.01%
2020/06/24	1.1	120.55	1	121.50	121.50	0.1	9,780	0.00%
2020/06/23	24.1	125.31	18	123.00	123.00	6.1	9,824	0.06%
2020/06/22	2	125.25	5	125.90	127.50	-3	9,696	-0.03%
2020/06/19	2	124.25	3	126.33	126.50	-1	9,681	-0.01%
2020/06/18	1	119.00	0	0.00	122.00	1	9,541	0.01%
2020/06/17	0	0.00	1	117.50	119.00	-1	9,424	-0.01%
2020/06/16	2	118.00	2	119.50	117.50	0	9,442	0.00%
2020/06/15	8	121.50	1	120.50	116.50	7	9,481	0.07%
2020/06/12	1	125.00	2.1	122.69	126.50	-1.1	9,293	-0.01%
2020/06/11	3	129.00	3	126.83	125.50	0	9,139	0.00%
2020/06/10	24	129.96	22	131.02	129.50	2	8,962	0.02%
2020/06/09	5	120.70	11	121.59	123.00	-6	8,720	-0.07%
2020/06/08	11	119.00	14	119.32	118.00	-3	8,573	-0.03%
2020/06/05	5	115.90	4	115.00	115.00	1	8,360	0.01%
2020/06/04	1	114.00	0	0.00	113.50	1	8,240	0.01%
2020/06/03	7	112.93	0	0.00	113.50	7	8,150	0.09%
2020/06/02	38.2	113.84	37	112.08	111.00	1.2	8,017	0.02%
2020/06/01	8	109.13	12	109.13	110.00	-4	7,649	-0.05%
2020/05/29	1	101.00	5	100.02	100.00	-4	7,261	-0.06%
2020/05/27	0	0.00	2	96.60	96.50	-2	6,936	-0.03%
2020/05/26	0	0.00	3	94.50	94.80	-3	6,908	-0.04%
2020/05/25	1	92.50	1	92.40	92.70	0	6,845	0.00%
2020/05/22	1	91.70	0	0.00	91.00	1	6,820	0.01%
2020/05/21	1	94.60	0	0.00	93.70	1	6,779	0.01%
2020/05/20	0	0.00	1	93.20	93.60	-1	6,768	-0.01%
2020/05/19	2	92.60	3	93.27	92.90	-1	6,754	-0.01%
2020/05/18	2	92.25	2	91.90	91.70	0	6,742	0.00%
2020/05/15	5	91.46	0	0.00	91.50	5	6,740	0.07%
2020/05/14	5	94.80	8	95.53	94.20	-3	6,633	-0.05%
2020/05/13	6	95.95	4	96.03	96.60	2	6,606	0.03%
2020/05/12	0	0.00	4	98.70	96.90	-4	6,624	-0.06%
2020/05/11	22	98.48	17.2	97.97	98.00	4.8	6,685	0.07%
2020/05/08	1	100.00	1	99.00	98.80	0	6,667	0.00%
2020/05/07	1	98.20	2	98.00	98.40	-1	6,544	-0.02%
2020/05/06	1	96.50	0	0.00	96.30	1	6,540	0.02%
2020/05/05	1	98.30	0	0.00	96.60	1	6,588	0.02%
2020/05/04	3	94.53	12	96.34	97.20	-9	6,550	-0.14%
2020/04/30	8	96.16	15	96.33	96.50	-7	6,530	-0.11%
2020/04/29	24.9	93.61	30	94.08	94.40	-5.1	6,401	-0.08%
2020/04/28	1	94.90	27	95.99	96.50	-26	6,194	-0.42%
2020/04/27	39	94.46	3	94.00	94.50	36	6,172	0.58%
2020/04/24	19.1	96.00	6	97.65	95.50	13.1	6,023	0.22%
2020/04/23	8	97.48	15	96.78	96.00	-7	6,001	-0.12%
2020/04/22	0	0.00	18	93.53	93.80	-18	5,823	-0.31%
2020/04/21	27	93.82	14	93.46	92.00	13	6,037	0.22%
2020/04/20	13	93.57	1	94.20	93.20	12	6,016	0.20%
2020/04/17	1	94.40	2	93.75	92.70	-1	5,938	-0.02%
2020/04/16	4	93.45	3	93.70	93.00	1	5,803	0.02%
2020/04/15	8	91.56	8	92.65	92.80	0	5,717	0.00%
2020/04/14	5	90.40	12	90.58	90.60	-7	5,639	-0.12%
2020/04/13	5	89.06	1	89.40	88.90	4	5,595	0.07%
2020/04/10	0	0.00	5	89.08	89.00	-5	5,574	-0.09%
2020/04/09	1	88.50	0	0.00	88.50	1	5,569	0.02%
2020/04/08	2	89.75	33	89.80	89.70	-31	5,500	-0.56%
2020/04/07	4	89.68	6	89.57	90.20	-2	5,421	-0.04%
2020/04/06	21	85.24	1	85.00	86.80	20	5,318	0.38%
2020/04/01	14	83.02	6	85.32	85.00	8	5,321	0.15%
2020/03/31	28	83.30	32	84.08	83.90	-4	5,211	-0.08%
2020/03/30	9	81.58	12	82.58	83.00	-3	5,114	-0.06%
2020/03/27	11	83.75	53	83.73	82.40	-42	5,064	-0.83%
2020/03/26	10	78.84	2	79.90	81.80	8	4,866	0.16%
2020/03/25	1	79.30	6	78.55	77.10	-5	4,729	-0.11%
2020/03/24	4	74.05	2	74.50	73.50	2	4,599	0.04%
2020/03/23	1	72.10	1	72.30	71.70	0	4,546	0.00%
2020/03/20	13	74.68	17	74.31	75.20	-4	4,556	-0.09%
2020/03/19	22	70.66	6	70.32	70.00	16	4,502	0.36%
2020/03/18	20	74.90	20	75.50	73.70	0	4,373	0.00%
2020/03/17	6	74.03	5	74.30	73.70	1	4,295	0.02%
2020/03/16	19	77.36	23	77.65	75.00	-4	4,231	-0.09%
2020/03/13	22	74.89	9	74.67	77.10	13	4,166	0.31%
2020/03/12	9.8	81.30	4	81.18	80.50	5.8	4,054	0.14%
2020/03/11	34	85.39	37	86.53	84.30	-3	3,972	-0.08%
2020/03/10	16	86.42	18	86.22	86.40	-2	3,883	-0.05%
2020/03/09	13	86.76	34	87.07	86.50	-21	3,834	-0.55%
2020/03/06	6	87.53	4	88.18	87.80	2	3,793	0.05%
2020/03/05	3	87.80	2	88.20	87.80	1	3,751	0.03%
2020/03/04	0	0.00	0.7	86.60	86.60	-0.7	3,713	-0.02%
2020/03/03	12	85.23	3	86.93	86.60	9	3,722	0.24%
2020/03/02	2	82.80	6	83.43	83.40	-4	3,678	-0.11%
2020/02/27	5	84.46	0.8	84.10	84.00	4.2	3,658	0.11%
2020/02/26	5	86.70	2	87.00	86.80	3	3,606	0.08%
2020/02/25	0	0.00	2	87.10	87.30	-2	3,602	-0.06%
2020/02/24	14	87.01	0	0.00	87.00	14	3,612	0.39%
2020/02/21	9	88.18	0	0.00	88.00	9	3,615	0.25%
2020/02/20	0	0.00	10	88.80	88.50	-10	3,653	-0.27%
2020/02/19	0	0.00	1	89.00	88.50	-1	3,670	-0.03%
2020/02/18	0	0.00	1	88.20	88.00	-1	3,745	-0.03%
2020/02/17	4	88.00	8.8	88.18	88.10	-4.8	3,749	-0.13%
2020/02/14	8	87.75	2	88.60	88.80	6	3,744	0.16%
2020/02/13	12	88.91	1	89.80	87.90	11	3,771	0.29%
2020/02/12	12	89.22	50	88.80	89.60	-38	3,717	-1.02%
2020/02/11	10	85.80	4	86.25	86.80	6	3,578	0.17%
2020/02/10	2	84.55	2	85.00	84.70	0	3,586	0.00%
2020/02/07	17	86.58	4	86.80	85.40	13	3,602	0.36%
2020/02/06	2	85.80	2	85.40	86.10	0	3,534	0.00%
2020/02/05	3	82.03	0	0.00	82.10	3	3,468	0.09%
2020/02/04	2	82.30	0	0.00	82.50	2	3,463	0.06%
2020/02/03	1	80.10	1	82.40	82.00	0	3,500	0.00%
2020/01/31	8	86.24	0	0.00	86.30	8	3,627	0.22%
2020/01/30	17	89.11	3	89.43	86.90	14	3,651	0.38%
2020/01/20	0	0.00	1	96.20	96.40	-1	3,594	-0.03%
2020/01/17	1	96.10	3.6	96.99	96.70	-2.6	3,721	-0.07%
2020/01/16	8	96.04	28	95.96	95.70	-20	3,689	-0.54%
2020/01/15	4	95.13	23	95.60	95.50	-19	3,598	-0.53%
2020/01/14	0	0.00	16	92.89	93.20	-16	3,354	-0.48%
2020/01/13	0	0.00	2	91.35	91.30	-2	3,325	-0.06%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/08	3	88.13	13	88.58	89.50	-10	3,521	-0.28%
2020/01/07	2	89.35	0	0.00	89.10	2	3,580	0.06%
2020/01/06	5	90.88	4	90.68	90.50	1	3,643	0.03%
2020/01/03	3	91.27	0	0.00	91.60	3	3,694	0.08%
2020/01/02	7	91.50	0	0.00	91.40	7	3,797	0.18%
2019/12/31	5	90.82	1	90.40	91.20	4	4,047	0.10%
2019/12/30	13	91.31	1	90.70	90.70	12	4,627	0.26%
2019/12/27	21	91.42	4	92.18	93.00	17	4,720	0.36%
2019/12/26	0	0.00	8	90.60	90.50	-8	4,723	-0.17%
2019/12/25	8	90.56	0.4	90.80	91.00	7.6	4,952	0.15%
2019/12/24	2	90.90	5	91.00	90.80	-3	5,039	-0.06%
2019/12/23	0	0.00	1	90.00	89.80	-1	5,095	-0.02%
2019/12/19	4	91.15	0	0.00	90.10	4	5,306	0.08%
2019/12/18	0	0.00	7	91.71	91.90	-7	5,385	-0.13%
2019/12/17	7	90.90	7	91.00	90.80	0	5,398	0.00%
2019/12/16	0	0.00	8	90.06	90.50	-8	5,422	-0.15%
2019/12/12	5	89.24	0	0.00	89.00	5	5,476	0.09%
2019/12/11	2	89.30	1	90.00	89.00	1	5,514	0.02%
2019/12/10	0	0.00	4	89.48	89.30	-4	5,534	-0.07%
2019/12/09	0	0.00	1	88.80	89.10	-1	5,580	-0.02%
2019/12/05	3	88.83	0	0.00	89.00	3	5,773	0.05%
2019/12/04	6	88.23	0	0.00	88.80	6	5,850	0.10%
2019/12/03	2	87.80	1	88.50	88.20	1	6,143	0.02%
2019/12/02	2	87.85	3	87.47	87.60	-1	6,201	-0.02%
2019/11/29	3	89.17	3	89.40	89.40	0	6,231	0.00%
2019/11/28	7	90.94	6	92.28	90.20	1	6,275	0.02%
2019/11/27	6	91.12	1	91.90	91.90	5	6,456	0.08%
2019/11/26	1	91.30	0	0.00	91.20	1	6,482	0.02%
2019/11/25	2	90.40	0	0.00	90.00	2	6,576	0.03%
2019/11/20	0	0.00	1	90.50	90.60	-1	7,203	-0.01%
2019/11/19	6	90.43	22	90.80	90.00	-16	7,662	-0.21%
2019/11/18	1	91.90	0	0.00	91.80	1	7,750	0.01%
2019/11/15	3	92.67	7	92.74	92.20	-4	7,847	-0.05%
2019/11/14	4	91.05	1	90.80	90.40	3	7,870	0.04%
2019/11/13	1	91.90	4	92.33	91.90	-3	7,891	-0.04%
2019/11/12	2	90.95	9	91.86	92.30	-7	7,888	-0.09%
2019/11/11	1	88.30	2	88.15	87.90	-1	7,887	-0.01%
2019/11/08	4	89.98	1	89.90	89.80	3	7,865	0.04%
2019/11/07	2	91.05	3	90.40	90.70	-1	7,878	-0.01%
2019/11/06	3	92.20	2	92.20	92.10	1	7,904	0.01%
2019/11/05	3	93.13	6	93.18	93.30	-3	7,913	-0.04%
2019/11/04	3	93.80	0	0.00	93.90	3	7,901	0.04%
2019/11/01	1	93.10	0	0.00	93.40	1	7,868	0.01%
2019/10/31	5	94.34	5	94.24	94.30	0	7,887	0.00%
2019/10/30	4	92.33	2	93.10	93.80	2	7,868	0.03%
2019/10/29	6	92.97	11	92.85	91.60	-5	7,731	-0.06%
2019/10/28	2	92.00	12	91.91	92.10	-10	7,692	-0.13%
2019/10/25	22	91.44	6	92.13	90.60	16	7,637	0.21%
2019/10/24	4	91.05	1	90.80	91.00	3	7,483	0.04%
2019/10/23	0	0.00	7	90.17	91.10	-7	7,444	-0.09%
2019/10/22	5	89.60	1	89.40	90.00	4	7,416	0.05%
2019/10/21	4	89.38	0	0.00	89.10	4	7,419	0.05%
2019/10/18	2	89.90	3	90.23	90.60	-1	7,387	-0.01%
2019/10/17	0	0.00	1.5	90.40	89.90	-1.5	7,345	-0.02%
2019/10/16	7	89.30	5	89.10	88.80	2	7,263	0.03%
2019/10/15	3	89.70	4	89.83	90.00	-1	7,184	-0.01%
2019/10/14	2	89.35	10	89.60	88.50	-8	7,117	-0.11%
2019/10/09	4	89.63	3	90.00	89.10	1	7,032	0.01%
2019/10/08	5	90.30	17.7	89.86	90.60	-12.7	6,992	-0.18%
2019/10/07	10	92.50	0	0.00	89.60	10	6,883	0.15%
2019/10/04	10	88.21	41	89.17	90.10	-31	6,638	-0.47%
2019/10/03	6	86.03	7	85.94	85.40	-1	6,064	-0.02%
2019/10/02	9	86.99	9	86.68	87.40	0	5,886	0.00%
2019/10/01	0	0.00	7	87.03	87.60	-7	5,886	-0.12%
2019/09/27	12	84.74	17	85.49	85.70	-5	5,685	-0.09%
2019/09/26	5	86.10	10	85.58	85.10	-5	5,636	-0.09%
2019/09/25	6	85.32	3	85.63	85.80	3	5,697	0.05%
2019/09/24	5	85.32	5	85.64	85.50	0	5,687	0.00%
2019/09/23	5	83.98	5	83.78	84.30	0	5,556	0.00%
2019/09/20	3	82.00	0	0.00	82.00	3	5,465	0.05%
2019/09/19	2	82.10	7	81.24	82.10	-5	5,430	-0.09%
2019/09/18	6	80.65	2	80.85	81.00	4	5,418	0.07%
2019/09/17	4	80.80	10	81.00	80.10	-6	5,472	-0.11%
2019/09/16	5	80.56	2	80.80	80.50	3	5,644	0.05%
2019/09/12	2	82.20	31	82.01	81.80	-29	5,662	-0.51%
2019/09/11	12	81.57	2	81.80	81.60	10	5,675	0.18%
2019/09/10	28	81.60	0	0.00	81.50	28	5,652	0.50%
2019/09/09	1	84.30	5	84.90	84.10	-4	5,530	-0.07%
2019/09/06	2	85.30	8	85.43	84.90	-6	5,481	-0.11%
2019/09/05	14	87.16	4	86.48	84.90	10	5,427	0.18%
2019/09/04	0	0.00	3	86.23	86.60	-3	5,176	-0.06%
2019/09/03	3	85.30	0	0.00	85.10	3	5,177	0.06%
2019/09/02	3	84.90	1	86.20	86.20	2	5,150	0.04%
2019/08/30	2	85.85	55	86.18	85.20	-53	5,098	-1.04%
2019/08/29	4	83.88	1	84.00	83.70	3	4,922	0.06%
2019/08/28	39	85.27	2	84.45	84.50	37	4,916	0.75%
2019/08/27	8	85.40	9	86.37	86.00	-1	4,828	-0.02%
2019/08/26	19	84.74	6	86.90	84.00	13	4,690	0.28%
2019/08/23	8	88.83	6	89.43	88.40	2	4,564	0.04%
2019/08/22	7	86.37	52	85.55	87.70	-45	4,298	-1.05%
2019/08/21	2	81.80	7	81.50	81.90	-5	3,850	-0.13%
2019/08/20	3	80.60	2	79.95	79.10	1	3,689	0.03%
2019/08/19	5	79.20	6	79.85	79.90	-1	3,584	-0.03%
2019/08/16	0	0.00	1	77.70	78.10	-1	3,461	-0.03%
2019/08/15	1	75.10	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	4	77.35	77.10	-4	3,417	-0.12%
2019/08/13	10	74.98	7	74.80	74.50	3	3,385	0.09%
2019/08/12	2	75.30	0	0.00	75.00	2	3,429	0.06%
2019/08/08	8	79.08	1	79.00	79.50	7	3,402	0.21%
2019/08/07	6	78.63	5	79.10	78.50	1	3,348	0.03%
2019/08/06	3	76.90	1	77.40	78.10	2	3,352	0.06%
2019/08/05	9	78.69	0	0.00	78.40	9	3,354	0.27%
2019/08/02	6	79.83	2	80.25	79.50	4	3,406	0.12%
2019/08/01	5	81.72	3	81.13	81.70	2	3,531	0.06%
2019/07/31	1	78.60	6	80.02	80.10	-5	3,574	-0.14%
2019/07/30	17	78.15	10	78.95	77.70	7	3,536	0.20%
2019/07/29	0	0.00	12	80.71	81.00	-12	3,477	-0.35%
2019/07/26	2	80.85	0	0.00	81.00	2	3,471	0.06%
2019/07/25	7	80.60	2	81.05	81.10	5	3,478	0.14%
2019/07/24	15	80.03	1	79.80	79.90	14	3,482	0.40%
2019/07/23	23	79.96	3	80.07	79.90	20	3,471	0.58%
2019/07/22	11	78.55	13	78.82	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	25	77.88	77.80	-25	3,479	-0.72%
2019/07/18	2	77.40	0	0.00	77.10	2	3,485	0.06%
2019/07/17	0	0.00	2	78.70	78.70	-2	3,483	-0.06%
2019/07/16	12	78.37	30	78.10	78.10	-18	3,505	-0.51%
2019/07/15	2	77.85	3	77.67	78.60	-1	3,490	-0.03%
2019/07/12	0	0.00	2	77.60	77.50	-2	3,494	-0.06%
2019/07/11	11	77.44	0	0.00	77.30	11	3,508	0.31%
2019/07/10	6	76.93	1	77.10	77.00	5	3,485	0.14%
2019/07/09	5	75.80	5	76.00	76.30	0	3,477	0.00%
2019/07/08	2	76.70	0	0.00	76.60	2	3,476	0.06%
2019/07/05	21	78.08	11	77.93	77.80	10	3,496	0.29%
2019/07/04	0	0.00	20	76.80	77.10	-20	3,468	-0.58%
2019/07/03	21	76.62	0	0.00	76.80	21	3,473	0.60%
2019/07/02	42	76.78	20	76.91	77.10	22	3,511	0.63%
2019/07/01	13	74.05	13	74.78	75.30	0	3,431	0.00%
2019/06/28	7	73.37	1	73.60	72.80	6	3,462	0.17%
2019/06/27	11	73.56	3	73.20	73.20	8	3,528	0.23%
2019/06/25	4	73.70	1	74.00	73.00	3	3,526	0.09%
2019/06/24	5	71.08	5	72.56	73.10	0	3,493	0.00%
2019/06/21	4	72.75	0	0.00	70.60	4	3,414	0.12%
2019/06/20	1	74.50	8	73.80	74.40	-7	3,200	-0.22%
2019/06/19	0	0.00	2	72.05	71.70	-2	3,147	-0.06%
2019/06/18	8	71.04	0	0.00	70.90	8	3,119	0.26%
2019/06/14	3.3	72.73	2	72.95	72.60	1.3	3,191	0.04%
2019/06/13	4	73.60	0	0.00	73.50	4	3,172	0.13%
2019/06/12	0	0.00	3	75.27	75.00	-3	3,160	-0.09%
2019/06/11	2	73.65	0	0.00	73.80	2	3,129	0.06%
2019/06/10	0	0.00	3	74.33	74.80	-3	3,091	-0.10%
2019/06/06	1	71.90	0	0.00	71.90	1	3,062	0.03%
2019/06/05	6	73.88	6	74.10	73.30	0	3,077	0.00%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/06/03	0	0.00	1	73.90	73.90	-1	3,105	-0.03%
2019/05/31	1	73.10	8.2	73.81	72.70	-7.2	3,091	-0.23%
2019/05/30	0	0.00	2	70.80	71.50	-2	3,051	-0.07%
2019/05/28	2.2	69.40	0	0.00	69.00	2.2	3,136	0.07%
2019/05/23	1	69.40	0	0.00	69.30	1	3,255	0.03%
2019/05/22	5	71.50	0	0.00	70.30	5	3,337	0.15%
2019/05/20	1	70.20	2	70.45	70.60	-1	3,343	-0.03%
2019/05/17	2	69.00	1	69.20	68.20	1	3,335	0.03%
2019/05/15	2	71.65	0	0.00	71.50	2	3,341	0.06%
2019/05/13	2	71.50	13	72.65	72.70	-11	3,365	-0.33%
2019/05/10	1	72.60	12	73.60	73.10	-11	3,458	-0.32%
2019/05/09	15	74.87	1	77.10	72.50	14	3,446	0.41%
2019/05/08	13	80.82	0	0.00	80.00	13	3,298	0.39%
2019/05/07	0	0.00	3	85.03	86.10	-3	3,241	-0.09%
2019/05/06	1	82.90	0	0.00	83.00	1	3,320	0.03%
2019/05/02	1	83.70	1	85.60	84.30	0	3,377	0.00%
2019/04/30	2	81.90	1	83.20	83.60	1	3,416	0.03%
2019/04/29	2	83.40	0	0.00	83.20	2	3,497	0.06%
2019/04/26	0	0.00	1	85.80	85.10	-1	3,680	-0.03%
2019/04/25	6	85.80	1	86.20	85.10	5	3,700	0.14%
2019/04/24	1	87.60	2	87.45	88.10	-1	3,696	-0.03%
2019/04/23	1	86.30	2	87.00	87.00	-1	3,698	-0.03%
2019/04/22	7.3	87.62	1	89.00	87.20	6.3	3,683	0.17%
2019/04/19	2	88.80	0	0.00	89.00	2	3,683	0.05%
2019/04/18	3	89.13	1	90.60	88.80	2	3,732	0.05%
2019/04/17	3	90.37	1	90.80	90.00	2	3,745	0.05%
2019/04/16	2	92.05	1	92.30	92.00	1	3,757	0.03%
2019/04/15	0	0.00	1	92.10	92.10	-1	3,772	-0.03%
2019/04/12	3	93.60	4	94.08	92.60	-1	3,793	-0.03%
2019/04/11	3	94.60	1	95.40	94.50	2	3,803	0.05%
2019/04/10	5	94.80	2	93.90	96.00	3	3,778	0.08%
2019/04/09	2	92.50	1	92.20	92.30	1	3,749	0.03%
2019/04/08	3	92.20	0	0.00	91.60	3	3,740	0.08%
2019/04/03	0	0.00	1	96.00	95.00	-1	3,688	-0.03%
2019/04/02	4	93.60	3.7	94.29	94.70	0.3	3,655	0.01%
2019/03/29	1	89.50	0	0.00	88.50	1	3,611	0.03%
2019/03/27	1	90.20	1	89.10	89.10	0	3,686	0.00%
2019/03/25	0	0.00	0.7	88.10	88.10	-0.7	3,937	-0.02%
2019/03/22	0	0.00	1	89.00	89.00	-1	3,944	-0.03%
2019/03/20	1	90.70	1	91.10	90.60	0	4,013	0.00%
2019/03/19	1	90.20	4	89.13	90.20	-3	4,030	-0.07%
2019/03/18	1	86.60	0	0.00	86.60	1	4,010	0.02%
2019/03/14	4	87.85	4	87.40	87.40	0	4,053	0.00%
2019/03/13	3	87.67	4	87.83	88.00	-1	4,106	-0.02%
2019/03/12	2.5	86.14	1	86.30	86.30	1.5	4,145	0.04%
2019/03/11	0	0.00	3	86.87	87.00	-3	4,296	-0.07%
2019/03/08	3	84.40	4	85.58	84.80	-1	4,352	-0.02%
2019/03/07	6.2	87.08	7	87.36	85.60	-0.8	4,396	-0.02%
2019/03/06	1	88.70	0	0.00	89.50	1	4,390	0.02%
2019/03/04	1	90.70	5	90.14	89.70	-4	4,508	-0.09%
2019/02/27	6	87.35	13	87.78	89.40	-7	4,636	-0.15%
2019/02/26	5	86.94	1	89.30	86.20	4	4,519	0.09%
2019/02/25	1	86.80	0	0.00	87.90	1	4,411	0.02%
2019/02/22	0	0.00	2.2	87.75	87.20	-2.2	4,388	-0.05%
2019/02/21	6	86.52	6	89.12	86.80	0	4,351	0.00%
2019/02/20	0	0.00	1	91.00	89.60	-1	4,263	-0.02%
2019/02/19	0	0.00	10	90.61	90.40	-10	4,243	-0.24%
2019/02/13	7	91.30	2	90.45	88.10	5	4,182	0.12%
2019/02/12	1	91.20	0.9	90.20	90.50	0.1	4,148	0.00%
2019/02/11	3	90.90	4.1	91.63	93.70	-1.1	4,140	-0.03%
2019/01/30	2.1	87.09	2	86.30	85.30	0.1	4,064	0.00%
2019/01/25	2	84.80	10.8	84.65	85.00	-8.8	4,015	-0.22%
2019/01/23	5	82.00	0	0.00	81.20	5	4,083	0.12%
2019/01/21	7.1	81.95	6	82.07	83.00	1.1	4,016	0.03%
2019/01/18	2	82.15	10	80.76	81.50	-8	3,920	-0.20%
2019/01/17	1	77.70	1	78.80	77.00	0	3,767	0.00%
2019/01/16	0.2	77.70	2	77.90	78.30	-1.8	3,784	-0.05%
2019/01/15	0	0.00	4	76.63	77.20	-4	3,784	-0.11%
2019/01/14	1	75.60	0	0.00	74.80	1	3,804	0.03%
2019/01/11	1	75.90	0	0.00	75.90	1	3,877	0.03%
2019/01/09	0	0.00	1.7	74.82	75.00	-1.7	3,905	-0.04%
2019/01/08	1.3	73.10	0	0.00	73.20	1.3	3,938	0.03%
2019/01/04	1	74.30	1	75.30	76.00	0	3,999	0.00%
2019/01/03	0	0.00	1	76.50	76.80	-1	3,985	-0.03%
2019/01/02	0	0.00	1	76.10	75.80	-1	3,981	-0.03%
2018/12/28	0	0.00	2	75.20	75.20	-2	3,985	-0.05%
2018/12/27	1	73.00	0.4	73.50	73.80	0.6	3,981	0.02%
2018/12/26	7	72.60	0	0.00	71.60	7	3,968	0.18%
2018/12/25	0	0.00	5	73.66	73.70	-5	3,956	-0.13%
2018/12/24	17	73.41	12	73.02	74.90	5	3,957	0.13%
2018/12/22	3	73.37	2	73.10	73.00	1	3,941	0.03%
2018/12/21	2	78.75	2	77.80	77.50	0	3,880	0.00%
2018/12/20	1	77.60	1	78.70	79.70	0	3,852	0.00%
2018/12/19	0	0.00	38.1	78.08	78.80	-38.1	3,818	-1.00%
2018/12/14	2	76.40	3	76.53	77.00	-1	3,676	-0.03%
2018/12/13	1	77.00	4.8	76.55	76.60	-3.8	3,722	-0.10%
2018/12/12	5.1	76.88	5.5	75.88	76.00	-0.4	3,709	-0.01%
2018/12/11	1	76.10	0.7	76.00	76.40	0.3	3,696	0.01%
2018/12/10	1	73.10	1.4	74.07	75.00	-0.4	3,713	-0.01%
2018/12/07	3	75.90	0	0.00	73.80	3	3,750	0.08%
2018/12/06	4	75.45	6	74.37	74.50	-2	3,844	-0.05%
2018/12/05	3	75.43	1	75.10	75.60	2	3,862	0.05%
2018/12/04	0	0.00	0.5	75.50	75.90	-0.5	3,877	-0.01%
2018/12/03	0	0.00	4	72.33	73.00	-4	3,767	-0.11%
2018/11/30	2.3	70.68	1	72.30	70.60	1.3	3,784	0.03%
2018/11/28	3	70.03	11	69.85	69.50	-8	3,779	-0.21%
2018/11/27	12.6	68.68	8	68.61	69.10	4.6	3,781	0.12%
2018/11/26	9	67.89	21	67.81	69.50	-12	3,755	-0.32%
2018/11/22	15	64.37	0	0.00	63.60	15	3,951	0.38%
2018/11/20	0	0.00	0.8	65.40	65.60	-0.8	4,215	-0.02%
2018/11/16	1	66.20	0	0.00	66.10	1	4,300	0.02%
2018/11/13	11.1	64.70	14	64.65	66.00	-2.9	4,568	-0.06%
2018/11/08	2	65.00	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	1.8	64.90	65.90	-1.8	4,705	-0.04%
2018/11/06	0	0.00	4	63.70	63.60	-4	4,703	-0.09%
2018/11/05	0	0.00	2	63.00	63.60	-2	4,735	-0.04%
2018/11/02	10	62.60	10	63.20	62.90	0	4,722	0.00%
2018/11/01	0.1	62.50	0	0.00	63.20	0.1	4,669	0.00%
2018/10/31	1	57.20	10	57.48	57.50	-9	4,543	-0.20%
2018/10/29	0	0.00	2.8	51.76	51.90	-2.8	4,603	-0.06%
2018/10/25	2	52.50	0	0.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	2.4	52.62	54.50	-2.4	4,724	-0.05%
2018/10/23	0	0.00	3	52.23	51.70	-3	4,808	-0.06%
2018/10/09	3	42.95	0	0.00	43.25	3	4,831	0.06%
2018/10/08	1	44.85	0	0.00	44.75	1	4,845	0.02%
2018/10/05	14	44.97	0	0.00	45.20	14	4,880	0.29%
2018/10/04	0	0.00	3	48.30	47.45	-3	4,918	-0.06%
2018/10/03	5	47.52	0	0.00	47.15	5	4,885	0.10%
2018/10/02	1	49.70	0	0.00	49.65	1	4,870	0.02%
2018/09/26	1	50.40	0	49.95	49.95	1	5,367	0.02%
2018/09/20	0	0.00	2	50.90	51.10	-2	5,846	-0.03%
2018/09/18	2	51.60	0	0.00	51.50	2	6,565	0.03%
2018/09/17	0	0.00	3	51.70	52.00	-3	6,980	-0.04%
2018/09/13	4	51.20	2	51.60	51.10	2	7,836	0.03%
2018/09/12	0	0.00	4	50.85	51.60	-4	7,841	-0.05%
2018/09/11	3	50.47	13	50.30	51.10	-10	7,793	-0.13%
2018/09/10	1	49.80	2	49.90	49.90	-1	7,753	-0.01%
2018/09/07	4	52.53	0	0.00	51.90	4	7,715	0.05%
2018/09/06	0	0.00	2	53.35	53.30	-2	7,704	-0.03%
2018/09/05	1	53.40	2	53.00	52.80	-1	7,711	-0.01%
2018/09/04	0	0.00	6	52.40	52.60	-6	7,693	-0.08%
2018/09/03	13	52.92	6	51.50	51.20	7	7,713	0.09%
2018/08/31	7	54.37	0	0.00	54.30	7	7,627	0.09%
2018/08/30	0	0.00	2	53.75	54.40	-2	7,591	-0.03%
2018/08/29	0	0.00	5	53.36	53.30	-5	7,554	-0.07%
2018/08/28	2	53.95	3	53.47	53.50	-1	7,593	-0.01%
2018/08/27	7	52.73	20	53.09	53.10	-13	7,632	-0.17%
2018/08/24	1	51.50	2	52.40	52.00	-1	7,621	-0.01%
2018/08/23	16	52.93	5	52.54	52.40	11	7,835	0.14%
2018/08/22	3	52.60	21	52.62	52.20	-18	7,831	-0.23%
2018/08/21	2	52.75	1	53.20	52.40	1	7,781	0.01%
2018/08/20	2	51.70	7	52.11	52.40	-5	7,728	-0.06%
2018/08/17	1	50.10	4	51.08	51.10	-3	7,553	-0.04%
2018/08/16	11	50.73	16	50.30	49.65	-5	7,459	-0.07%
2018/08/15	6	50.08	7	50.10	50.10	-1	7,337	-0.01%
2018/08/14	10	49.91	13	50.27	50.30	-3	7,343	-0.04%
2018/08/13	12	49.68	14	50.05	50.10	-2	7,308	-0.03%
2018/08/10	2	49.73	1	49.60	49.60	1	7,223	0.01%
2018/08/09	14	49.19	11	49.42	50.30	3	7,158	0.04%
2018/08/08	1	49.20	15	49.08	49.30	-14	7,055	-0.20%
2018/08/03	0	0.00	1	47.80	48.10	-1	6,946	-0.01%
2018/08/02	1	47.10	0	0.00	47.35	1	6,961	0.01%
2018/08/01	10	48.09	0	0.00	47.80	10	6,963	0.14%
2018/07/31	1	48.00	1	48.20	48.35	0	6,916	0.00%
2018/07/30	17	47.70	0	0.00	47.65	17	6,936	0.25%
2018/07/27	0	0.00	1	47.95	48.00	-1	6,999	-0.01%
2018/07/26	4	47.14	0	0.00	47.00	4	6,988	0.06%
2018/07/25	0	0.00	2	48.28	48.00	-2	6,902	-0.03%
2018/07/23	2	47.90	1	48.25	48.25	1	6,846	0.01%
2018/07/20	10	50.00	0	0.00	50.10	10	6,789	0.15%
2018/07/19	5	49.92	2	49.95	49.60	3	6,747	0.04%
2018/07/18	5	51.22	2	52.50	50.90	3	6,648	0.05%
2018/07/16	4	51.88	71	51.66	51.40	-67	6,563	-1.02%
2018/07/13	2	50.90	3	51.33	51.80	-1	6,544	-0.02%
2018/07/12	6	51.05	31	51.49	51.10	-25	6,706	-0.37%
2018/07/11	16	49.77	16	50.19	49.75	0	6,629	0.00%
2018/07/10	6	50.43	0	0.00	50.60	6	6,610	0.09%
2018/07/09	5	49.75	3	50.00	49.45	2	6,528	0.03%
2018/07/06	33	49.60	33	49.09	49.90	0	6,484	0.00%
2018/07/05	85	50.75	10	50.10	49.00	75	6,346	1.18%
2018/07/04	12	52.27	0	0.00	52.50	12	6,119	0.20%
2018/07/03	11	51.73	0	0.00	50.30	11	5,995	0.18%
2018/07/02	5	51.70	5	51.60	50.90	0	5,884	0.00%
2018/06/29	14	53.71	11	52.85	52.10	3	5,758	0.05%
2018/06/28	25	52.82	22	52.97	52.80	3	5,485	0.05%
2018/06/27	25	52.46	17	53.51	51.10	8	5,088	0.16%
2018/06/26	30	51.65	26	51.70	52.10	4	4,739	0.08%
2018/06/25	8	52.61	47	51.61	53.00	-39	4,324	-0.90%
2018/06/22	0	0.00	3	49.17	48.60	-3	3,655	-0.08%
2018/06/21	0	0.00	1	48.40	47.75	-1	3,469	-0.03%
2018/06/15	1	47.80	1	48.25	48.10	0	3,622	0.00%
2018/06/14	42	47.69	0	0.00	47.50	42	3,606	1.16%
2018/06/12	1	48.40	20	48.55	48.85	-19	3,565	-0.53%
2018/06/11	2	48.88	2	48.90	48.65	0	3,518	0.00%
2018/06/08	1	48.35	1	48.70	48.50	0	3,456	0.00%
2018/06/07	3	48.90	1	48.20	48.20	2	3,422	0.06%
2018/06/06	2	48.95	1	48.75	48.65	1	3,392	0.03%
2018/06/04	6	49.11	14	48.96	49.30	-8	3,303	-0.24%
2018/06/01	3	48.03	0	0.00	47.75	3	3,187	0.09%
2018/05/31	5	48.57	58	48.65	48.50	-53	3,125	-1.70%
2018/05/30	0	0.00	1	45.80	45.80	-1	2,877	-0.03%
2018/05/29	41	46.77	0	0.00	46.65	41	2,846	1.44%
2018/05/28	0	0.00	40	47.90	46.85	-40	2,832	-1.41%
2018/05/25	0	0.00	2	46.45	47.35	-2	2,776	-0.07%
2018/05/24	0	0.00	2	46.35	46.60	-2	2,815	-0.07%
2018/05/22	1	46.35	3	45.92	46.00	-2	2,859	-0.07%
2018/05/21	2	45.40	0	0.00	45.40	2	2,855	0.07%
2018/05/17	1	45.60	1	45.90	45.50	0	2,886	0.00%
2018/05/16	20	45.99	0	0.00	45.75	20	2,947	0.68%
2018/05/15	1	46.40	0	0.00	46.30	1	2,998	0.03%
2018/05/14	2	46.38	2	46.20	46.45	0	3,106	0.00%
2018/05/11	0	0.00	2	45.78	45.50	-2	3,136	-0.06%
2018/05/09	1	45.75	2	45.80	45.60	-1	3,230	-0.03%
2018/05/07	2	44.88	2	45.08	45.00	0	3,216	0.00%
2018/05/04	1	46.00	4	45.58	45.70	-3	3,206	-0.09%
2018/05/03	1	43.75	1	44.00	43.70	0	3,146	0.00%
2018/04/30	2	43.00	0	0.00	43.20	2	3,163	0.06%
2018/04/26	1	43.20	0	0.00	42.95	1	3,284	0.03%
2018/04/25	4	42.71	6	42.68	42.80	-2	3,297	-0.06%
2018/04/24	2	44.48	0	0.00	43.50	2	3,269	0.06%
2018/04/20	2	45.30	0	0.00	45.50	2	3,278	0.06%
2018/04/19	3	46.00	0	0.00	45.60	3	3,291	0.09%
2018/04/18	5	45.59	1	45.95	45.50	4	3,248	0.12%
2018/04/17	20	43.39	0	0.00	43.05	20	3,098	0.65%
2018/04/10	1	44.10	0	0.00	44.00	1	3,315	0.03%
2018/04/09	0	0.00	1	44.00	44.10	-1	3,337	-0.03%
2018/04/03	21	44.29	0	0.00	44.10	21	3,367	0.62%
2018/03/30	1	44.45	1	44.65	44.50	0	3,372	0.00%
2018/03/29	1	44.55	0	0.00	44.25	1	3,415	0.03%
2018/03/22	4	45.80	0	0.00	45.10	4	3,472	0.12%
2018/03/21	1	45.35	23	44.85	45.90	-22	3,401	-0.65%
2018/03/19	0	0.00	2	45.68	45.40	-2	3,376	-0.06%
2018/03/16	0	0.00	2	45.10	45.00	-2	3,378	-0.06%
2018/03/14	0	0.00	10	45.65	45.75	-10	3,512	-0.28%
2018/03/13	2	45.30	3	45.30	45.45	-1	3,560	-0.03%
2018/03/09	1	45.25	1	45.15	45.00	0	3,701	0.00%
2018/03/05	0	0.00	2	44.10	43.20	-2	4,022	-0.05%
2018/03/02	1	43.95	0	0.00	43.90	1	4,145	0.02%
2018/03/01	4	44.70	1	44.60	44.65	3	4,227	0.07%
2018/02/26	17	46.29	6	46.33	45.45	11	4,371	0.25%
2018/02/23	6	45.22	5	45.55	45.80	1	4,356	0.02%
2018/02/07	1	43.85	10	44.00	43.00	-9	5,511	-0.16%
2018/02/06	23	43.18	1	41.85	42.70	22	5,539	0.40%
2018/02/02	2	47.15	8	47.28	48.00	-6	5,564	-0.11%
2018/01/31	3	45.97	1	46.20	46.20	2	5,805	0.03%
2018/01/30	20	47.05	13	46.92	46.90	7	6,055	0.12%
2018/01/29	1	46.20	0	0.00	46.55	1	6,188	0.02%
2018/01/25	0	0.00	1	46.50	45.80	-1	7,299	-0.01%
2018/01/24	1	45.60	0	0.00	45.85	1	7,389	0.01%
2018/01/23	6	46.84	3	46.20	46.15	3	7,584	0.04%
2018/01/19	1	45.10	0	0.00	45.20	1	7,571	0.01%
2018/01/18	0	0.00	1	45.50	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	1	45.50	45.50	-1	7,798	-0.01%
2018/01/16	1	45.50	0	0.00	45.65	1	7,860	0.01%
2018/01/15	0	0.00	1	45.00	45.30	-1	7,867	-0.01%
2018/01/12	1	44.40	0	0.00	44.50	1	7,863	0.01%
2018/01/11	6	44.34	0	0.00	43.90	6	7,854	0.08%
2018/01/10	1	45.30	0	0.00	45.05	1	7,804	0.01%
2018/01/09	3	44.83	0	0.00	45.55	3	7,927	0.04%
2018/01/08	4	45.20	0	0.00	44.75	4	7,985	0.05%
2018/01/03	2	45.60	2	46.20	46.00	0	7,938	0.00%
2018/01/02	2	45.55	0	0.00	45.25	2	7,935	0.03%