義隆 (2458)-臺銀-高雄券商分點個股進出

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
156.5
漲跌
--
漲幅
0.00%
成交量
1,964張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/05/07	0	0.00	0.1	156.67	156.50	-0.1	3,036	0.00%
2024/05/06	1.5	157.00	4	159.00	156.50	-2.5	3,035	-0.08%
2024/05/03	6	159.00	1	157.50	157.00	5	3,041	0.16%
2024/05/02	1	164.00	0	0.00	165.50	1	2,931	0.03%
2024/04/29	0	0.00	0	166.00	168.00	0	2,930	0.00%
2024/04/26	1	163.00	1	163.50	163.50	0	2,903	0.00%
2024/04/25	0	0.00	3.1	162.82	164.50	-3.1	2,897	-0.11%
2024/04/24	0.3	153.98	3	155.33	157.00	-2.7	2,847	-0.10%
2024/04/22	3.5	150.29	0	0.00	146.50	3.5	2,816	0.12%
2024/04/19	1	156.49	2	155.75	155.00	-1	2,768	-0.04%
2024/04/18	1.2	159.33	2	162.50	161.50	-0.8	2,718	-0.03%
2024/04/17	1	162.00	1	166.00	162.00	0	2,714	0.00%
2024/04/16	2	157.01	2.3	158.66	159.50	-0.3	2,664	-0.01%
2024/04/15	1	161.00	0	0.00	162.00	1	2,637	0.04%
2024/04/12	3	159.00	1	163.00	158.50	2	2,553	0.08%
2024/04/11	1	156.03	0	0.00	158.50	1	2,556	0.04%
2024/04/10	0	0.00	0.5	159.00	158.50	-0.5	2,554	-0.02%
2024/04/09	1	157.01	4	159.00	157.00	-3	2,563	-0.12%
2024/04/08	5.1	160.20	6	161.92	159.50	-0.9	2,562	-0.04%
2024/04/03	2	156.00	0	0.00	156.50	2	2,539	0.08%
2024/04/02	9.6	156.41	0	0.00	156.00	9.6	2,542	0.38%
2024/04/01	4.4	158.30	5	161.20	161.00	-0.7	2,519	-0.03%
2024/03/27	0.2	164.50	0	0.00	164.50	0.2	2,516	0.01%
2024/03/26	0	166.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	1	170.00	0.3	169.50	169.00	0.8	2,628	0.03%
2024/03/22	0.1	165.00	1	169.00	169.00	-0.9	2,651	-0.03%
2024/03/21	1	168.00	2	170.50	167.00	-1	2,660	-0.04%
2024/03/20	1	167.50	1.1	168.90	167.50	-0.1	2,644	0.00%
2024/03/18	1	166.50	0	0.00	166.50	1	2,661	0.04%
2024/03/13	2	163.75	0	0.00	163.50	2	2,763	0.07%
2024/03/12	0	0.00	1	164.50	163.50	-1	2,795	-0.04%
2024/03/11	0.2	160.50	0	0.00	160.00	0.2	2,807	0.01%
2024/03/08	0.3	163.50	0	0.00	162.50	0.3	2,821	0.01%
2024/03/06	0.4	166.00	1	165.50	166.50	-0.6	2,796	-0.02%
2024/03/05	0.1	168.00	0	0.00	167.00	0.1	2,826	0.00%
2024/03/04	1.1	168.45	1.2	170.13	167.50	-0.2	2,861	-0.01%
2024/03/01	0.7	166.00	0	0.00	165.50	0.7	2,850	0.03%
2024/02/29	0.8	165.75	0.2	164.00	166.00	0.7	2,872	0.02%
2024/02/27	0	0.00	1.2	168.50	169.00	-1.2	2,856	-0.04%
2024/02/26	1	170.00	3	170.33	170.00	-2	2,857	-0.07%
2024/02/23	2	164.24	3	165.17	164.00	-1	2,794	-0.04%
2024/02/22	1	162.50	2.5	165.10	167.50	-1.5	2,686	-0.06%
2024/02/21	1	167.50	4	166.62	167.50	-3	2,636	-0.11%
2024/02/20	2.2	162.18	2	161.75	161.00	0.2	2,542	0.01%
2024/02/19	1	157.00	14	161.61	163.50	-13	2,543	-0.51%
2024/02/16	0	0.00	3	153.00	153.00	-3	2,480	-0.12%
2024/02/15	0	0.00	0	148.00	148.50	0	2,491	0.00%
2024/02/02	2	149.25	2	150.00	150.50	0	2,498	0.00%
2024/02/01	2	149.25	1	150.00	150.00	1	2,521	0.04%
2024/01/31	0.3	150.00	0	0.00	150.00	0.3	2,557	0.01%
2024/01/30	1	148.50	1	148.50	148.50	0	2,630	0.00%
2024/01/29	6.2	149.16	2	149.00	149.00	4.2	2,710	0.16%
2024/01/26	0	150.00	0	0.00	151.00	0	2,954	0.00%
2024/01/25	1	152.00	0	0.00	152.50	1	3,015	0.03%
2024/01/24	1	150.50	2	151.50	151.00	-1	3,021	-0.03%
2024/01/23	1	150.50	3	150.50	150.50	-2	3,054	-0.07%
2024/01/22	1	150.00	1	150.00	151.00	0	3,102	0.00%
2024/01/19	1	150.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	151.47	1	150.50	152.00	0	3,159	0.00%
2024/01/17	1	153.00	0	0.00	154.50	1	3,271	0.03%
2024/01/16	1	154.50	1	153.00	154.00	0	3,375	0.00%
2024/01/15	1	157.50	0	0.00	156.50	1	3,407	0.03%
2024/01/11	0.2	158.50	0	0.00	157.00	0.2	3,519	0.01%
2024/01/10	0	0.00	3	157.83	160.00	-3	3,575	-0.08%
2024/01/05	2	154.25	2	154.25	155.50	0	3,621	0.00%
2024/01/04	0.7	156.73	1	156.00	156.50	-0.4	3,654	-0.01%
2024/01/03	0.5	158.00	0	0.00	158.00	0.5	3,678	0.01%
2024/01/02	0.1	160.50	1	159.50	159.50	-0.9	3,672	-0.02%
2023/12/28	1.1	162.55	1.2	163.50	160.50	-0.1	3,759	0.00%
2023/12/27	0	0.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/26	0.1	162.50	1	162.50	162.00	-0.9	3,784	-0.02%
2023/12/25	0	0.00	1	163.00	162.50	-1	3,781	-0.03%
2023/12/22	1.1	161.59	0	0.00	163.50	1.1	3,771	0.03%
2023/12/21	7	162.21	9	162.44	163.00	-2	3,732	-0.05%
2023/12/19	1	158.00	1	158.50	159.00	0	3,615	0.00%
2023/12/18	2	154.00	3	155.67	157.00	-1	3,606	-0.03%
2023/12/15	4	154.25	0.5	155.00	154.00	3.5	3,614	0.10%
2023/12/14	1.2	156.68	0	0.00	157.50	1.2	3,613	0.03%
2023/12/13	1	157.00	0	0.00	158.00	1	3,619	0.03%
2023/12/12	0.2	157.00	2	158.00	158.50	-1.9	3,674	-0.05%
2023/12/11	1	158.50	0	0.00	157.00	1	3,711	0.03%
2023/12/08	13.2	158.05	2.4	158.67	157.50	10.8	3,758	0.29%
2023/12/05	1	147.00	0	0.00	146.50	1	3,822	0.03%
2023/12/01	1	152.00	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0.1	151.67	0	0.00	151.50	0.1	4,113	0.00%
2023/11/29	0	0.00	3	152.83	153.00	-3	4,237	-0.07%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	0	0.00	5	148.00	146.00	-5	4,197	-0.12%
2023/11/24	1	149.50	1	150.00	151.00	0	4,185	0.00%
2023/11/22	0	0.00	2	147.25	147.50	-2	4,123	-0.05%
2023/11/17	0	0.00	1	146.50	146.50	-1	4,116	-0.02%
2023/11/16	4	144.75	0	0.00	142.50	4	4,079	0.10%
2023/11/15	0	0.00	1	147.00	147.50	-1	4,029	-0.02%
2023/11/14	0	0.00	2	146.00	146.00	-2	4,001	-0.05%
2023/11/13	6	144.50	9	144.17	143.50	-3	3,969	-0.08%
2023/11/10	0	0.00	1	141.00	141.50	-1	3,972	-0.03%
2023/11/09	4	141.50	1	143.50	140.50	3	3,987	0.08%
2023/11/07	1	144.00	1	142.00	145.00	0	4,036	0.00%
2023/11/06	1	140.00	2	140.50	140.00	-1	4,005	-0.02%
2023/11/03	5.2	137.17	3	136.00	135.50	2.2	3,978	0.06%
2023/11/02	16	149.38	22.1	146.69	149.50	-6.1	3,770	-0.16%
2023/11/01	20	142.50	0	0.00	144.00	20	3,806	0.53%
2023/10/31	2.1	146.48	2	147.00	144.00	0.1	4,054	0.00%
2023/10/30	0	0.00	1.9	145.84	146.50	-1.9	4,038	-0.05%
2023/10/27	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	1	140.00	2	141.75	139.50	-1	4,071	-0.02%
2023/10/25	6	148.42	3	147.00	144.50	3	4,033	0.07%
2023/10/24	4	144.38	3	145.00	144.00	1	3,899	0.03%
2023/10/23	0	0.00	3	141.83	142.00	-3	3,814	-0.08%
2023/10/20	0	0.00	3	140.83	142.50	-3	3,867	-0.08%
2023/10/19	1	137.00	1	138.50	138.50	0	3,886	0.00%
2023/10/18	4	140.25	0	0.00	141.50	4	3,910	0.10%
2023/10/17	2	140.75	1.1	140.36	140.00	0.9	3,893	0.02%
2023/10/16	1	136.50	1.3	137.23	136.50	-0.3	3,987	-0.01%
2023/10/13	2	138.75	1	138.50	139.00	1	4,006	0.02%
2023/10/12	2.3	135.24	1	134.50	137.50	1.3	3,991	0.03%
2023/10/11	2	139.00	1	137.00	137.00	1	3,986	0.03%
2023/10/06	4.1	138.85	0	0.00	137.00	4.1	3,969	0.10%
2023/10/05	2	139.50	0	140.00	141.50	2	3,945	0.05%
2023/10/04	0	0.00	1	138.00	138.00	-1	3,881	-0.03%
2023/09/28	0	0.00	2.8	133.30	133.50	-2.8	3,819	-0.07%
2023/09/27	0	0.00	2.2	133.27	134.00	-2.2	3,823	-0.06%
2023/09/25	2	136.50	0.2	138.00	136.50	1.8	3,826	0.05%
2023/09/22	0	0.00	5	136.00	137.00	-5	3,811	-0.13%
2023/09/21	0	0.00	0.1	135.00	136.00	-0.1	3,805	0.00%
2023/09/20	0	0.00	5	139.50	138.00	-5	3,771	-0.13%
2023/09/19	0	0.00	5	141.80	141.00	-5	3,738	-0.13%
2023/09/18	0	0.00	1	142.00	142.00	-1	3,712	-0.03%
2023/09/15	7	145.71	3	144.83	144.50	4	3,678	0.11%
2023/09/14	1	143.50	0.1	143.30	143.00	1	3,591	0.03%
2023/09/13	4	141.25	4.1	143.10	143.50	-0.1	3,542	0.00%
2023/09/12	4	140.50	1	139.01	140.50	3	3,494	0.09%
2023/09/11	3.1	137.76	3	136.83	138.00	0.1	3,420	0.00%
2023/09/08	0	0.00	1	134.00	135.50	-1	3,340	-0.03%
2023/09/07	0.1	133.50	1	133.50	135.00	-0.9	3,326	-0.03%
2023/09/06	2.1	130.32	8	132.00	133.00	-5.9	3,289	-0.18%
2023/09/05	2	132.50	4	133.50	134.00	-2	3,287	-0.06%
2023/09/04	4	127.63	9	125.61	128.50	-5	3,087	-0.16%
2023/09/01	7	120.71	0	0.00	120.50	7	2,924	0.24%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	1	116.50	0	118.50	119.00	1	2,917	0.03%
2023/08/29	0	117.00	1	115.50	117.00	-1	2,902	-0.03%
2023/08/25	1.1	113.05	0.1	114.00	113.00	1	2,919	0.03%
2023/08/17	0	0.00	1	116.00	116.50	-1	3,087	-0.03%
2023/08/16	1.1	116.09	0	0.00	117.00	1.1	3,077	0.04%
2023/08/14	16.1	116.69	17	116.12	117.00	-0.9	3,046	-0.03%
2023/08/11	1.2	121.00	1	123.00	121.00	0.2	2,996	0.01%
2023/08/10	1	117.50	0	0.00	118.00	1	2,943	0.03%
2023/08/09	3	120.83	6	120.17	121.00	-3	2,884	-0.10%
2023/08/08	1	119.00	6.4	119.37	118.00	-5.4	2,835	-0.19%
2023/08/07	11	119.23	2	118.75	117.00	9	2,783	0.32%
2023/08/04	3	123.67	9.3	123.00	122.50	-6.3	2,654	-0.24%
2023/08/02	1	114.00	0	0.00	114.00	1	2,391	0.04%
2023/08/01	3	114.67	1	114.50	115.00	2	2,389	0.08%
2023/07/31	5	116.00	5	116.50	116.50	0	2,402	0.00%
2023/07/28	3	112.00	0	0.00	112.50	3	2,288	0.13%
2023/07/26	5.1	113.60	1	112.50	112.50	4.1	2,237	0.18%
2023/07/25	4	114.75	2	115.50	115.00	2	2,198	0.09%
2023/07/24	7	117.64	2	117.00	118.00	5	2,104	0.24%
2023/07/21	2	116.00	0.1	116.00	115.50	1.9	2,018	0.09%
2023/07/20	3	115.50	1	115.50	114.50	2	1,972	0.10%
2023/07/19	8	116.69	6.1	117.09	118.50	2	1,900	0.10%
2023/07/18	0	0.00	5.3	113.37	113.00	-5.3	1,770	-0.30%
2023/07/17	1	110.50	0	0.00	109.50	1	1,741	0.06%
2023/07/14	2	109.25	3	111.17	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	7.1	106.67	108.00	-7.1	1,679	-0.42%
2023/07/12	1	106.00	0	0.00	106.00	1	1,668	0.06%
2023/07/11	0	0.00	0	106.00	106.50	0	1,661	0.00%
2023/07/10	3	107.00	3	105.83	104.00	0	1,661	0.00%
2023/07/07	1	108.50	0	107.50	107.50	1	1,653	0.06%
2023/07/06	0	0.00	4	106.38	108.00	-4	1,647	-0.24%
2023/07/05	2	107.50	1.3	107.50	106.00	0.7	1,627	0.04%
2023/07/04	4	105.63	0.4	105.50	106.00	3.6	1,615	0.22%
2023/07/03	2	101.50	0	0.00	101.50	2	1,586	0.13%
2023/06/30	2	100.00	2	101.50	101.50	0	1,592	0.00%
2023/06/28	0	0.00	1	101.00	101.00	-1	1,604	-0.06%
2023/06/27	3	99.60	0	0.00	99.40	3	1,608	0.19%
2023/06/26	5	99.94	0	0.00	100.00	5	1,600	0.31%
2023/06/20	0	0.00	1	102.00	102.00	-1	1,584	-0.06%
2023/06/19	2.1	102.81	0	0.00	102.50	2.1	1,586	0.13%
2023/06/16	2	105.75	3	106.17	106.00	-1	1,566	-0.06%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	1	108.00	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	1	105.50	107.00	-1	1,527	-0.07%
2023/06/12	1	104.00	0	0.00	103.50	1	1,480	0.07%
2023/06/01	0	0.00	3	103.00	103.50	-3	1,402	-0.21%
2023/05/31	0	0.00	1	103.50	102.00	-1	1,405	-0.07%
2023/05/30	0.1	103.00	0	0.00	102.00	0.1	1,374	0.01%
2023/05/26	0	0.00	1	104.00	102.50	-1	1,370	-0.07%
2023/05/25	3.1	104.48	8	104.00	104.00	-4.9	1,457	-0.33%
2023/05/24	9	102.67	5	103.80	104.50	4	1,433	0.28%
2023/05/23	0	0.00	1	98.10	98.10	-1	1,354	-0.07%
2023/05/22	1	98.10	0	0.00	98.60	1	1,369	0.07%
2023/05/18	0	0.00	1	99.20	98.60	-1	1,399	-0.07%
2023/05/17	0	0.00	1	96.90	97.20	-1	1,397	-0.07%
2023/05/16	0	0.00	1	97.90	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	1	95.50	95.90	-1	1,418	-0.07%
2023/05/09	0	92.90	2	92.20	93.00	-2	1,457	-0.14%
2023/05/08	3	93.97	0	0.00	93.20	3	1,485	0.20%
2023/05/05	3.1	97.02	1	95.90	95.80	2.1	1,514	0.14%
2023/05/04	0	93.70	0.2	94.00	93.90	-0.1	1,576	-0.01%
2023/05/03	0	94.30	0	0.00	94.00	0	1,624	0.00%
2023/05/02	0	0.00	1	95.40	95.10	-1	1,661	-0.06%
2023/04/27	1	93.37	0	0.00	92.60	1	1,679	0.06%
2023/04/26	0.5	92.27	0	0.00	93.30	0.5	1,679	0.03%
2023/04/25	1	92.44	0	0.00	91.10	1	1,681	0.06%
2023/04/24	1	94.70	0	0.00	95.20	1	1,671	0.06%
2023/04/21	1	98.58	1	98.30	95.40	0	1,690	0.00%
2023/04/20	0	98.90	0	0.00	98.50	0	1,693	0.00%
2023/04/19	2	100.50	0	0.00	100.00	2	1,743	0.12%
2023/04/17	1	102.50	2	103.00	102.50	-1	1,862	-0.05%
2023/04/13	1	101.01	0	0.00	100.50	1	1,851	0.06%
2023/04/12	0	103.00	0	0.00	102.50	0	1,854	0.00%
2023/04/10	3	101.00	4	102.25	101.50	-1	1,862	-0.05%
2023/04/07	0	0.00	2	101.00	101.00	-2	1,865	-0.11%
2023/04/06	2	98.50	0	0.00	98.50	2	1,855	0.11%
2023/03/30	2.1	99.88	0	0.00	99.60	2.1	1,842	0.12%
2023/03/28	0	102.00	0	0.00	102.00	0	1,851	0.00%
2023/03/24	0	0.00	0	104.50	104.50	0	1,887	0.00%
2023/03/22	0	0.00	1.1	103.59	104.00	-1.1	1,909	-0.06%
2023/03/21	0	0.00	1	103.00	102.50	-1	1,914	-0.05%
2023/03/16	1	99.22	0	0.00	99.70	1	1,920	0.05%
2023/03/15	0	102.50	0	0.00	101.50	0	1,925	0.00%
2023/03/14	1	101.50	0.3	102.50	101.00	0.7	1,943	0.04%
2023/03/13	1	102.00	2	102.75	102.50	-1	1,942	-0.05%
2023/03/10	5	103.50	0	0.00	104.00	5	1,933	0.26%
2023/03/08	0	104.00	0	0.00	103.50	0	1,952	0.00%
2023/03/07	0.1	104.89	0	0.00	104.50	0.1	1,941	0.01%
2023/03/06	0.1	105.00	0	0.00	104.50	0.1	1,944	0.01%
2023/03/01	0	0.00	2	106.00	106.50	-2	1,948	-0.10%
2023/02/24	0	0.00	2	110.00	108.50	-2	1,929	-0.10%
2023/02/23	1.2	112.88	0	112.50	111.00	1.2	1,910	0.06%
2023/02/21	2	106.00	0	0.00	108.00	2	1,837	0.11%
2023/02/16	0	0.00	0.1	103.00	104.50	-0.1	1,909	-0.01%
2023/02/14	0	0.00	0	104.50	103.50	0	1,939	0.00%
2023/02/10	2	105.00	0	0.00	106.00	2	2,005	0.10%
2023/02/08	0	0.00	1	104.50	105.50	-1	2,341	-0.04%
2023/02/07	0	0.00	1	104.00	105.00	-1	2,324	-0.04%
2023/02/06	2	103.50	0	0.00	103.50	2	2,324	0.09%
2023/02/03	2	108.00	0	0.00	107.50	2	2,294	0.09%
2023/02/02	0	0.00	1	107.02	108.00	-1	2,249	-0.05%
2023/02/01	1.3	100.77	2	100.21	102.00	-0.7	2,157	-0.03%
2023/01/16	1	90.50	1	91.10	91.00	0	2,168	0.00%
2023/01/12	1	94.59	1	92.80	92.80	0	2,189	0.00%
2023/01/09	5	95.30	5	95.36	96.00	0	2,207	0.00%
2023/01/06	0	0.00	2	93.16	94.40	-2	2,163	-0.09%
2023/01/05	0	0.00	1.1	89.20	89.20	-1.1	2,058	-0.05%
2022/12/30	0	0.00	1	86.70	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	1	85.40	85.50	-1	2,156	-0.05%
2022/12/28	1	83.70	0	0.00	83.50	1	2,165	0.05%
2022/12/27	1	85.90	0	0.00	86.10	1	2,168	0.05%
2022/12/23	0	86.20	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	0.00	0.9	86.94	87.60	-0.9	2,224	-0.04%
2022/12/21	1	85.20	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1	87.50	2	87.10	85.90	-1	2,250	-0.04%
2022/12/19	0	0.00	1	91.00	90.40	-1	2,279	-0.04%
2022/12/16	1	89.50	0	0.00	90.30	1	2,305	0.04%
2022/12/14	0	0.00	1	90.40	90.50	-1	2,429	-0.04%
2022/12/08	1	87.50	1	87.50	88.00	0	2,745	0.00%
2022/12/07	0.2	88.83	0	0.00	87.60	0.2	2,772	0.01%
2022/12/06	1	89.23	2	90.10	89.10	-1	2,765	-0.04%
2022/12/01	0	0.00	1	92.50	92.70	-1	2,786	-0.04%
2022/11/30	0	0.00	1	89.50	89.70	-1	2,774	-0.04%
2022/11/24	0	89.50	1	89.40	89.70	-1	2,844	-0.03%
2022/11/23	0.1	87.50	0	0.00	87.60	0.1	2,841	0.00%
2022/11/21	1	86.70	0	0.00	86.40	1	2,864	0.04%
2022/11/17	1	88.80	0	0.00	89.40	1	2,836	0.04%
2022/11/16	3	89.70	0	0.00	89.00	3	2,815	0.11%
2022/11/09	0	86.10	0	0.00	86.50	0	2,654	0.00%
2022/11/08	3	86.30	3	85.80	84.60	0	2,621	0.00%
2022/11/07	0	0.00	4.1	84.27	86.10	-4.1	2,577	-0.16%
2022/11/04	4.5	77.40	4	78.40	79.50	0.5	2,435	0.02%
2022/11/03	0.2	83.00	1	82.10	83.00	-0.8	2,235	-0.04%
2022/11/01	2	81.85	0	0.00	81.30	2	2,225	0.09%
2022/10/31	0	0.00	2	81.90	81.20	-2	2,277	-0.09%
2022/10/28	3	80.17	0	0.00	79.70	3	2,302	0.13%
2022/10/27	0	0.00	3	81.97	81.70	-3	2,332	-0.13%
2022/10/26	1	80.10	0	0.00	79.30	1	2,303	0.04%
2022/10/24	2	81.00	2	83.10	80.10	0	2,282	0.00%
2022/10/21	0	81.20	2	82.65	80.90	-2	2,253	-0.09%
2022/10/20	2	81.80	0	0.00	81.90	2	2,242	0.09%
2022/10/18	0	0.00	1	83.30	82.60	-1	2,214	-0.05%
2022/10/17	0	0.00	0	81.70	81.90	0	2,222	0.00%
2022/10/14	0	0.00	1	78.90	81.10	-1	2,228	-0.04%
2022/10/13	0	77.00	0	0.00	76.40	0	2,228	0.00%
2022/10/12	1	76.40	7	77.36	77.30	-6	2,222	-0.27%
2022/10/11	1.2	80.22	0	0.00	79.60	1.2	2,226	0.05%
2022/10/07	1	84.90	1	85.50	84.20	0	2,203	0.00%
2022/10/04	1	84.70	0	0.00	84.70	1	2,163	0.05%
2022/09/30	0	82.90	2	83.45	83.20	-2	2,172	-0.09%
2022/09/29	0	0.00	6	83.53	84.10	-6	2,198	-0.27%
2022/09/28	2	81.65	2	82.50	80.60	0	2,233	0.00%
2022/09/27	0	0.00	2	82.85	82.50	-2	2,268	-0.09%
2022/09/26	9.1	83.60	0	82.85	81.00	9	2,281	0.40%
2022/09/23	6	87.35	3	88.87	86.80	3	2,247	0.13%
2022/09/22	2.3	87.01	1	88.10	86.90	1.3	2,209	0.06%
2022/09/21	4	87.43	0	0.00	87.10	4	2,133	0.19%
2022/09/20	3	88.27	1	89.90	88.30	2	2,043	0.10%
2022/09/19	1	88.40	3	89.93	88.60	-2	1,961	-0.10%
2022/09/16	4	87.60	0	0.00	87.50	4	1,872	0.21%
2022/09/15	1	88.94	1	90.60	90.50	0	1,769	0.00%
2022/09/14	1	88.20	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0.5	91.00	0	0.00	90.50	0.5	1,732	0.03%
2022/09/07	0.2	89.35	0	0.00	88.80	0.2	1,728	0.01%
2022/09/06	2	89.45	1	90.10	90.10	1	1,721	0.06%
2022/09/05	2	90.65	1	91.40	91.20	1	1,700	0.06%
2022/09/02	1	94.20	0	0.00	94.00	1	1,650	0.06%
2022/08/30	0	97.40	0	0.00	97.00	0	1,590	0.00%
2022/08/29	2.1	97.25	1	97.90	98.00	1.1	1,572	0.07%
2022/08/26	1	101.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	0	100.75	0	0.00	99.90	0	1,537	0.00%
2022/08/24	1	99.40	0	0.00	99.10	1	1,535	0.07%
2022/08/23	1.2	99.71	1	98.90	99.70	0.2	1,535	0.01%
2022/08/22	0.2	102.34	0	0.00	100.50	0.2	1,523	0.01%
2022/08/19	2	103.76	1	104.50	104.00	1	1,511	0.07%
2022/08/18	1	102.00	0	0.00	103.00	1	1,509	0.07%
2022/08/17	0.1	103.50	0	0.00	103.00	0.1	1,501	0.01%
2022/08/15	0	0.00	0.1	104.50	104.50	-0.1	1,483	-0.01%
2022/08/12	0	0.00	0	103.00	103.00	0	1,473	0.00%
2022/08/11	1	99.80	0	0.00	99.20	1	1,460	0.07%
2022/08/10	1.2	97.95	0	0.00	97.80	1.2	1,452	0.08%
2022/08/09	1.3	100.07	1	99.70	99.70	0.3	1,438	0.02%
2022/08/08	1.1	100.09	1	101.50	101.00	0.1	1,430	0.01%
2022/08/05	3	99.83	3	100.50	101.50	0	1,426	0.00%
2022/08/03	1.3	101.64	0	0.00	102.50	1.3	1,346	0.09%
2022/08/02	0	108.00	0	0.00	107.50	0	1,347	0.00%
2022/07/26	0	0.00	10	109.50	110.00	-10	1,389	-0.72%
2022/07/25	0	0.00	11	110.50	112.00	-11	1,378	-0.80%
2022/07/22	0.7	113.95	0	0.00	110.00	0.7	1,382	0.05%
2022/07/21	1.4	114.26	1	114.00	114.00	0.4	1,374	0.03%
2022/07/20	1	111.50	0	0.00	110.50	1	1,380	0.07%
2022/07/18	0.1	106.00	0	0.00	106.50	0.1	1,403	0.01%
2022/07/14	0	0.00	1.3	102.60	105.00	-1.3	1,438	-0.09%
2022/07/13	0.2	107.50	0	0.00	104.50	0.2	1,438	0.01%
2022/07/12	1	104.50	0	0.00	104.00	1	1,430	0.07%
2022/07/08	0	0.00	1	108.00	107.00	-1	1,411	-0.07%
2022/07/06	2.1	121.81	0	0.00	120.00	2.1	1,358	0.15%
2022/07/05	1.2	129.83	1	124.50	124.50	0.2	1,307	0.01%
2022/07/04	0.3	133.00	0	0.00	131.00	0.3	1,267	0.02%
2022/07/01	0	0.00	0.4	138.00	134.00	-0.4	1,252	-0.03%
2022/06/30	0	0.00	0.1	138.50	139.50	-0.1	1,243	0.00%
2022/06/29	0	139.60	0	0.00	140.00	0	1,240	0.00%
2022/06/27	0	0.00	0.1	141.00	142.50	-0.1	1,257	0.00%
2022/06/24	0	0.00	0.3	137.00	139.50	-0.3	1,256	-0.02%
2022/06/22	0	0.00	2.1	138.52	135.00	-2.1	1,242	-0.17%
2022/06/21	0.1	136.50	0	0.00	140.00	0.1	1,224	0.01%
2022/06/20	0	137.00	0	138.00	136.50	0	1,213	0.00%
2022/06/14	1	142.50	0	0.00	143.50	1	1,182	0.08%
2022/06/13	0.1	145.50	0	0.00	145.00	0.1	1,204	0.01%
2022/06/06	0.3	147.50	0	0.00	148.00	0.3	1,335	0.02%
2022/06/02	2	149.00	0	0.00	148.00	2	1,419	0.14%
2022/06/01	0	150.00	0	0.00	150.50	0	1,439	0.00%
2022/05/31	0	0.00	0.2	149.67	149.00	-0.2	1,446	-0.01%
2022/05/27	0	0.00	0.1	144.00	144.50	-0.1	1,467	-0.01%
2022/05/26	0	0.00	1	145.00	143.50	-1	1,482	-0.07%
2022/05/23	1	144.50	0	0.00	144.50	1	1,835	0.05%
2022/05/20	0	0.00	0.1	147.00	145.50	-0.1	1,866	0.00%
2022/05/19	0	0.00	1	142.50	147.00	-1	1,911	-0.05%
2022/05/18	0.1	145.00	0	147.00	145.50	0.1	1,912	0.00%
2022/05/17	0	0.00	0.1	144.00	145.00	-0.1	1,934	-0.01%
2022/05/13	0	0.00	1	139.00	140.00	-1	1,972	-0.05%
2022/05/12	1	139.00	0	0.00	139.00	1	1,980	0.05%
2022/05/11	0	0.00	0.1	139.50	140.00	-0.1	1,984	-0.01%
2022/05/10	2.3	136.38	2	138.00	141.00	0.3	2,006	0.02%
2022/05/09	2.1	142.55	1	142.00	142.00	1.1	2,036	0.05%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/05/05	0	0.00	0.1	155.00	153.50	-0.1	2,070	0.00%
2022/05/04	2	150.26	2	151.50	151.50	0	2,055	0.00%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/29	0	0.00	0.1	152.50	151.00	-0.1	2,063	0.00%
2022/04/28	0	150.00	0.1	149.50	149.50	-0.1	2,074	0.00%
2022/04/27	1.1	146.05	1	147.00	149.50	0.1	2,070	0.00%
2022/04/26	1	151.00	1	152.00	150.50	0	2,053	0.00%
2022/04/25	0.1	153.00	0	0.00	150.50	0.1	2,041	0.00%
2022/04/22	0.1	157.50	0	0.00	156.50	0.1	2,009	0.00%
2022/04/21	1	156.00	1	157.00	156.50	0	1,998	0.00%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/19	0	0.00	1	158.50	159.00	-1	1,955	-0.05%
2022/04/15	2.1	159.48	1	158.50	159.50	1.1	1,963	0.06%
2022/04/13	0	163.00	0	0.00	162.50	0	2,013	0.00%
2022/04/12	0	161.00	1	161.00	161.00	-1	2,111	-0.05%
2022/04/11	4.2	161.10	0	0.00	161.00	4.2	2,130	0.20%
2022/04/08	0	165.59	0	0.00	166.00	0	2,120	0.00%
2022/04/07	0	166.50	0	0.00	166.50	0	2,117	0.00%
2022/04/06	2.1	168.02	0	0.00	168.50	2.1	2,112	0.10%
2022/04/01	1	170.50	0	0.00	170.50	1	2,117	0.05%
2022/03/30	0.1	171.00	4	174.00	171.00	-4	2,120	-0.19%
2022/03/29	0	0.00	0.1	172.50	171.00	-0.1	2,148	0.00%
2022/03/28	0	170.50	0	172.00	172.00	0	2,165	0.00%
2022/03/25	2	170.75	0.1	171.00	170.50	1.9	2,242	0.08%
2022/03/24	2	170.00	0	0.00	171.00	2	2,263	0.09%
2022/03/23	0	169.50	3	170.33	170.50	-3	2,310	-0.13%
2022/03/22	0	169.00	0.2	168.50	169.50	-0.2	2,384	-0.01%
2022/03/18	0.1	168.50	0	0.00	168.50	0.1	2,447	0.00%
2022/03/17	0.2	168.50	1.2	168.83	169.00	-1	2,438	-0.04%
2022/03/16	1	166.00	1	166.50	166.50	0	2,430	0.00%
2022/03/15	1	165.00	1.4	165.86	166.00	-0.4	2,414	-0.02%
2022/03/14	1	165.01	1.1	166.52	167.50	0	2,412	0.00%
2022/03/10	2	162.52	8.1	164.12	166.00	-6.1	2,418	-0.25%
2022/03/09	4.2	157.66	2	158.50	159.00	2.2	2,390	0.09%
2022/03/08	7.2	158.94	1	157.00	157.00	6.2	2,371	0.26%
2022/03/07	3	164.33	0	0.00	165.00	3	2,311	0.13%
2022/03/04	1.2	166.80	0	0.00	167.00	1.2	2,300	0.05%
2022/03/03	1	169.50	0	0.00	169.50	1	2,305	0.04%
2022/03/02	0.1	166.50	0	0.00	169.00	0.1	2,305	0.00%
2022/03/01	1	165.50	1	167.00	167.00	0	2,333	0.00%
2022/02/25	1.1	165.05	1	164.50	164.00	0.1	2,345	0.00%
2022/02/24	8.2	166.65	0	0.00	164.50	8.2	2,325	0.35%
2022/02/23	9.1	173.89	1	179.50	172.50	8.1	2,227	0.36%
2022/02/22	4	174.38	0	0.00	175.50	4	2,079	0.19%
2022/02/21	11.2	177.08	3.1	177.16	178.00	8.1	2,072	0.39%
2022/02/17	0	0.00	2	173.50	173.50	-2	2,105	-0.09%
2022/02/16	0	0.00	0.1	174.00	174.00	-0.1	2,181	0.00%
2022/02/15	1	169.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	0.1	168.00	0	0.00	170.50	0.1	2,179	0.00%
2022/02/11	0	0.00	4	170.50	171.00	-4	2,181	-0.18%
2022/02/10	1	172.00	4.1	173.94	172.00	-3.1	2,198	-0.14%
2022/02/09	14	175.18	15.7	175.39	175.50	-1.7	2,197	-0.08%
2022/02/08	0	0.00	5.2	171.92	171.00	-5.2	2,201	-0.24%
2022/02/07	0.1	166.00	1	167.00	168.50	-0.9	2,226	-0.04%
2022/01/26	0	160.50	1	161.00	161.50	-1	2,200	-0.04%
2022/01/25	0	160.00	0	0.00	160.50	0	2,297	0.00%
2022/01/24	2	159.25	0	0.00	162.00	2	2,342	0.09%
2022/01/21	0	161.50	0	0.00	162.00	0	2,379	0.00%
2022/01/20	1	162.00	0	0.00	163.50	1	2,428	0.04%
2022/01/18	0	0.00	5	164.80	161.50	-5	2,585	-0.19%
2022/01/17	0	0.00	4	160.50	162.00	-4	2,790	-0.14%
2022/01/14	3.1	156.84	1	157.50	158.00	2.1	2,946	0.07%
2022/01/13	3	159.33	0	0.00	158.50	3	2,971	0.10%
2022/01/12	4.1	161.52	0	0.00	161.00	4.1	2,989	0.14%
2022/01/11	3	163.67	0	0.00	164.00	3	2,985	0.10%
2022/01/10	0	164.50	0	0.00	165.50	0	2,976	0.00%
2022/01/07	3.1	163.38	0	0.00	163.50	3.1	2,986	0.10%
2022/01/06	2.1	167.04	0	0.00	168.00	2.1	2,974	0.07%
2022/01/05	1	169.50	0.1	172.00	170.00	0.9	2,974	0.03%
2022/01/03	3	167.67	0	0.00	167.50	3	2,957	0.10%
2021/12/30	0	0.00	1.1	168.91	170.00	-1.1	2,974	-0.04%
2021/12/29	12	167.08	1	168.00	168.00	11	2,975	0.37%
2021/12/28	2.2	165.84	0	0.00	165.50	2.2	2,997	0.07%
2021/12/27	0.1	167.50	0	0.00	168.00	0.1	3,017	0.00%
2021/12/24	0	0.00	11	168.32	169.00	-11	3,039	-0.36%
2021/12/23	0	0.00	4.1	169.27	169.00	-4.1	3,069	-0.13%
2021/12/21	0	168.00	2.1	169.45	168.00	-2.1	3,060	-0.07%
2021/12/20	0	0.00	0.2	167.00	165.50	-0.2	2,988	-0.01%
2021/12/17	1	165.00	1.1	167.00	166.00	-0.1	2,994	0.00%
2021/12/16	2	164.00	5.9	164.87	167.50	-3.9	2,962	-0.13%
2021/12/14	3.1	154.45	0	0.00	154.50	3.1	2,897	0.11%
2021/12/10	1	158.50	0	0.00	160.00	1	2,880	0.03%
2021/12/09	1	159.00	0	0.00	160.00	1	2,879	0.03%
2021/12/08	8	159.63	0	0.00	160.50	8	2,893	0.28%
2021/12/07	1	159.49	0	0.00	158.50	1	2,884	0.04%
2021/12/06	0	162.00	0	0.00	160.50	0	2,867	0.00%
2021/12/03	1	162.00	0	0.00	162.00	1	2,910	0.03%
2021/12/02	1	161.00	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	2	164.50	2	165.00	162.00	0	2,906	0.00%
2021/11/29	0.1	163.00	0	0.00	164.50	0.1	2,936	0.00%
2021/11/25	2	170.00	1	169.00	168.50	1	2,932	0.03%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	1	168.00	168.00	-1	2,918	-0.03%
2021/11/19	2	170.00	6	169.42	168.50	-4	2,934	-0.14%
2021/11/17	2	166.50	1	168.50	168.50	1	2,907	0.03%
2021/11/16	2	169.00	2	168.26	168.00	0	2,929	0.00%
2021/11/15	0	0.00	5.1	168.94	170.00	-5.1	2,923	-0.17%
2021/11/10	1.4	160.79	0	0.00	163.00	1.4	2,957	0.05%
2021/11/09	1	163.50	2	162.00	161.50	-1	2,982	-0.03%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/05	3.1	160.29	6	159.50	162.00	-2.9	3,023	-0.10%
2021/11/04	4.2	165.31	0	0.00	163.00	4.2	2,965	0.14%
2021/11/03	3	167.83	1	168.50	167.50	2	2,977	0.07%
2021/11/02	4	169.38	1	170.00	167.50	3	3,017	0.10%
2021/11/01	0	170.00	1	169.00	170.00	-1	3,036	-0.03%
2021/10/29	2	168.25	1	168.00	167.00	1	3,185	0.03%
2021/10/28	2	168.75	2.4	169.21	168.00	-0.4	3,310	-0.01%
2021/10/27	0.2	165.00	5	168.00	170.00	-4.8	3,318	-0.14%
2021/10/26	1.1	165.09	6	164.00	164.50	-4.9	3,263	-0.15%
2021/10/25	14	166.79	1.7	164.50	164.50	12.3	3,236	0.38%
2021/10/22	1	165.00	7.3	159.70	166.00	-6.3	3,055	-0.21%
2021/10/21	4	153.38	0	0.00	151.00	4	2,955	0.14%
2021/10/20	1	155.50	2.2	154.91	156.50	-1.2	2,962	-0.04%
2021/10/19	0	152.50	0	0.00	153.00	0	2,997	0.00%
2021/10/18	1	147.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0	0.00	1.2	150.92	149.50	-1.2	3,113	-0.04%
2021/10/14	0.2	145.00	0	0.00	146.50	0.2	3,139	0.01%
2021/10/13	2	147.50	0	0.00	146.50	2	3,158	0.06%
2021/10/12	1	152.50	0	0.00	152.50	1	3,156	0.03%
2021/10/08	0	0.00	0.5	158.00	157.00	-0.5	3,138	-0.02%
2021/10/06	0	148.00	0	0.00	148.00	0	3,129	0.00%
2021/10/05	0	0.00	1	144.50	148.00	-1	3,173	-0.03%
2021/10/04	2	145.00	1	145.00	145.00	1	3,155	0.03%
2021/10/01	0	0.00	4.2	146.67	146.50	-4.2	3,143	-0.13%
2021/09/30	3.1	146.18	1	147.50	146.50	2.1	3,143	0.07%
2021/09/29	1.2	148.58	0	0.00	148.50	1.2	3,133	0.04%
2021/09/28	0	0.00	1	154.00	152.00	-1	3,145	-0.03%
2021/09/27	0	152.50	0	0.00	152.00	0	3,152	0.00%
2021/09/24	3	152.83	0	0.00	152.50	3	3,162	0.09%
2021/09/22	1.4	153.57	0	0.00	152.50	1.4	3,217	0.04%
2021/09/17	0	156.00	1.2	155.92	158.00	-1.2	3,216	-0.04%
2021/09/16	1	155.50	0	0.00	156.00	1	3,261	0.03%
2021/09/14	1	156.51	0	0.00	156.50	1	3,410	0.03%
2021/09/13	0	159.00	2	157.50	157.00	-2	3,517	-0.06%
2021/09/10	2	153.75	2.2	155.16	154.50	-0.2	3,537	0.00%
2021/09/09	0	0.00	1.2	154.00	154.00	-1.2	3,563	-0.03%
2021/09/08	2	152.53	0	0.00	151.00	2	3,574	0.06%
2021/09/07	1	156.00	1	156.50	157.00	0	3,553	0.00%
2021/09/06	1	158.50	0	0.00	158.00	1	3,553	0.03%
2021/09/03	1	159.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1.1	162.45	1	165.50	161.00	0.1	3,588	0.00%
2021/08/31	1	156.02	2	157.50	157.50	-1	3,554	-0.03%
2021/08/30	0	0.00	3.5	156.51	156.50	-3.5	3,579	-0.10%
2021/08/27	4.3	155.03	0	0.00	154.50	4.3	3,589	0.12%
2021/08/25	0	0.00	1	161.00	161.50	-1	3,571	-0.03%
2021/08/24	2.3	159.00	1	158.50	157.00	1.3	3,581	0.04%
2021/08/23	0	158.50	2	156.75	159.00	-2	3,586	-0.05%
2021/08/20	2	152.75	8	153.56	153.50	-6	3,605	-0.17%
2021/08/19	4.2	153.61	2	153.75	152.50	2.2	3,567	0.06%
2021/08/18	2.2	156.39	3	155.50	158.00	-0.8	3,576	-0.02%
2021/08/17	4	157.00	1	161.50	154.50	3	3,569	0.08%
2021/08/16	5	158.80	6	158.33	160.00	-1	3,552	-0.03%
2021/08/13	1	161.56	12	162.67	161.50	-11	3,531	-0.31%
2021/08/12	3.2	163.19	2	163.50	162.50	1.2	3,558	0.03%
2021/08/11	3.1	168.01	1	166.00	166.00	2.1	3,567	0.06%
2021/08/10	2	170.00	1	170.50	171.00	1	3,591	0.03%
2021/08/09	2	171.00	6	171.67	170.00	-4	3,625	-0.11%
2021/08/06	1.2	167.75	1	168.00	167.00	0.2	3,637	0.01%
2021/08/05	3	169.33	6	169.50	169.50	-3	3,699	-0.08%
2021/08/04	15.3	173.45	9	172.39	171.50	6.3	3,700	0.17%
2021/08/03	22.4	180.66	13	184.88	180.50	9.4	3,581	0.26%
2021/08/02	9.2	179.33	1	183.50	179.50	8.2	3,446	0.24%
2021/07/30	1	179.50	3	180.83	181.00	-2	3,421	-0.06%
2021/07/29	2	180.50	0	0.00	180.50	2	3,457	0.06%
2021/07/28	2.2	180.89	4	181.15	184.50	-1.8	3,474	-0.05%
2021/07/27	7	187.14	2	193.50	185.50	5	3,544	0.14%
2021/07/26	2	189.50	9	189.89	189.50	-7	3,610	-0.19%
2021/07/23	5	186.00	1	191.00	184.50	4	3,704	0.11%
2021/07/22	2	185.50	0	0.00	185.00	2	3,699	0.05%
2021/07/21	5	194.60	3	194.50	193.00	2	3,685	0.05%
2021/07/20	1	197.00	0	0.00	195.50	1	3,787	0.03%
2021/07/19	1	197.50	2.4	199.21	199.00	-1.4	3,798	-0.04%
2021/07/16	1	199.50	2	198.75	199.00	-1	3,841	-0.03%
2021/07/15	5.2	197.35	1	198.50	197.50	4.2	3,861	0.11%
2021/07/14	2	198.00	1	199.50	198.50	1	3,929	0.03%
2021/07/13	0	202.00	0	0.00	201.00	0	3,955	0.00%
2021/07/12	3	200.67	8.1	201.13	204.00	-5	4,021	-0.13%
2021/07/09	0	0.00	1	196.00	196.00	-1	4,036	-0.02%
2021/07/08	2.1	197.02	1	197.50	197.50	1.1	4,129	0.03%
2021/07/07	2	195.00	2	196.75	195.50	0	4,297	0.00%
2021/07/06	5	196.40	1	196.50	195.00	4	4,343	0.09%
2021/07/05	0.5	197.91	5	197.00	198.00	-4.5	4,373	-0.10%
2021/07/02	2	189.00	3	191.50	192.50	-1	4,361	-0.02%
2021/07/01	3	190.50	0	0.00	190.00	3	4,420	0.07%
2021/06/30	2	191.51	14	193.50	194.50	-12	4,441	-0.27%
2021/06/29	11	190.45	2	190.25	190.00	9	4,452	0.20%
2021/06/28	0.3	193.70	4	192.88	194.00	-3.8	4,480	-0.08%
2021/06/25	7	191.93	2	193.50	191.50	5	4,613	0.11%
2021/06/24	4.1	192.30	0	0.00	191.00	4.1	4,662	0.09%
2021/06/23	7.2	194.60	3	195.00	194.50	4.2	4,871	0.09%
2021/06/22	8.4	199.92	1	200.50	198.00	7.4	4,794	0.15%
2021/06/21	2.1	207.52	0	0.00	206.50	2.1	4,704	0.04%
2021/06/18	1.2	213.68	4	213.75	214.00	-2.8	4,698	-0.06%
2021/06/17	0	0.00	1	212.00	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	1	211.00	209.50	-1	4,752	-0.02%
2021/06/15	2.1	210.00	2.2	211.68	210.50	-0.1	4,790	0.00%
2021/06/11	2	211.00	1.1	211.82	211.00	0.9	4,828	0.02%
2021/06/10	3.2	210.86	4	214.00	209.50	-0.9	4,846	-0.02%
2021/06/09	3.2	209.66	1	212.50	209.50	2.2	4,853	0.05%
2021/06/08	1	210.91	7	210.86	211.00	-6	4,908	-0.12%
2021/06/07	1	208.50	2	207.00	208.50	-1	4,929	-0.02%
2021/06/04	3	204.67	1	205.00	203.00	2	4,928	0.04%
2021/06/03	2	208.50	2	208.00	208.50	0	4,963	0.00%
2021/06/02	3.1	206.00	1	205.50	205.50	2.1	4,986	0.04%
2021/06/01	3	209.50	1	213.50	209.00	2	5,007	0.04%
2021/05/31	1	211.00	4	211.38	211.00	-3	5,014	-0.06%
2021/05/28	8.3	210.23	5	211.60	209.50	3.3	5,044	0.07%
2021/05/27	1	209.50	3	209.00	209.50	-2	5,053	-0.04%
2021/05/26	3	207.33	3	208.33	207.50	0	5,155	0.00%
2021/05/25	8	207.63	6.2	208.84	205.50	1.8	5,423	0.03%
2021/05/24	2	205.00	3	203.83	205.00	-1	6,039	-0.02%
2021/05/21	4	201.38	2	204.00	201.50	2	6,081	0.03%
2021/05/20	4	202.50	4.2	204.43	202.50	-0.2	6,169	0.00%
2021/05/19	11	198.64	13.1	199.01	201.00	-2.1	6,144	-0.03%
2021/05/18	7	194.93	6	194.08	197.00	1	6,218	0.02%
2021/05/17	6	187.00	8	191.69	188.00	-2	6,211	-0.03%
2021/05/14	4	192.63	3	198.33	193.00	1	6,183	0.02%
2021/05/13	7	188.86	20.1	192.16	195.00	-13.1	6,110	-0.21%
2021/05/12	8	182.25	11	183.32	186.00	-3	6,006	-0.05%
2021/05/11	9.3	189.24	10	192.40	186.50	-0.7	5,934	-0.01%
2021/05/10	2	197.50	0	0.00	196.50	2	5,901	0.03%
2021/05/07	3.1	200.87	5	201.90	202.00	-1.9	5,936	-0.03%
2021/05/06	2	199.75	3	202.33	202.50	-1	5,944	-0.02%
2021/05/05	5	203.30	3	206.67	199.00	2	5,986	0.03%
2021/05/04	6.2	197.70	40	200.21	205.00	-33.8	5,989	-0.56%
2021/05/03	7.2	207.38	3.5	213.74	205.50	3.6	5,982	0.06%
2021/04/29	7.1	216.38	7	216.00	214.50	0.1	5,987	0.00%
2021/04/28	3.2	213.95	3	214.67	213.00	0.2	5,924	0.00%
2021/04/27	6.1	219.24	3	217.83	217.50	3.1	6,175	0.05%
2021/04/26	6.3	225.54	6.1	225.08	224.50	0.2	6,249	0.00%
2021/04/23	4	212.88	8	213.25	215.00	-4	6,209	-0.06%
2021/04/22	5	209.20	5	211.20	208.50	0	6,319	0.00%
2021/04/21	1	210.00	5	210.00	210.00	-4	6,340	-0.06%
2021/04/20	6	210.33	12.1	210.04	209.00	-6.1	6,542	-0.09%
2021/04/19	6	202.00	1	203.50	203.50	5	6,603	0.08%
2021/04/16	13	207.12	11	207.55	205.50	2	6,696	0.03%
2021/04/15	3	204.00	8.1	204.52	207.00	-5.1	6,977	-0.07%
2021/04/14	12.1	197.46	7.1	200.80	197.50	5	7,372	0.07%
2021/04/13	9	204.56	45.1	205.15	202.00	-36.1	7,621	-0.47%
2021/04/12	1	199.00	8	198.44	199.00	-7	7,551	-0.09%
2021/04/09	8.1	195.45	3	196.50	195.00	5.1	7,614	0.07%
2021/04/08	39	199.53	3	200.00	199.50	36	7,644	0.47%
2021/04/07	10	201.35	7	201.79	202.00	3	7,642	0.04%
2021/04/06	3	198.67	2	199.75	199.00	1	7,581	0.01%
2021/04/01	2	195.50	5	197.00	198.00	-3	7,566	-0.04%
2021/03/31	5	195.00	3	199.83	195.50	2	7,537	0.03%
2021/03/30	7.1	198.03	9	198.61	199.00	-1.9	7,470	-0.03%
2021/03/29	6	195.00	5	194.20	194.00	1	7,356	0.01%
2021/03/26	12	192.08	26.3	191.00	194.50	-14.3	7,306	-0.20%
2021/03/25	3	181.00	2	183.75	184.00	1	7,086	0.01%
2021/03/24	2	181.50	4	183.50	181.50	-2	7,089	-0.03%
2021/03/23	5	183.50	1	186.00	182.50	4	7,091	0.06%
2021/03/22	12	185.75	2	189.00	184.50	10	7,118	0.14%
2021/03/19	3.1	184.11	4.1	184.41	186.50	-1	7,143	-0.01%
2021/03/18	2	183.00	2	183.75	183.50	0	7,358	0.00%
2021/03/17	2	181.00	9.1	182.16	180.50	-7.1	7,464	-0.10%
2021/03/16	4.5	179.34	3	179.33	179.50	1.5	7,464	0.02%
2021/03/15	8	181.06	5	180.70	180.00	3	7,523	0.04%
2021/03/12	5	178.80	12	179.42	179.50	-7	7,524	-0.09%
2021/03/11	2	176.50	10	175.60	176.50	-8	7,565	-0.11%
2021/03/10	6	172.75	5	173.50	172.50	1	7,804	0.01%
2021/03/09	8	170.69	6	170.92	172.50	2	7,838	0.03%
2021/03/08	6	173.00	5	174.40	172.00	1	7,827	0.01%
2021/03/05	5	172.90	2	173.75	172.50	3	7,836	0.04%
2021/03/04	1	175.00	3	175.00	175.50	-2	7,888	-0.03%
2021/03/03	3	172.33	6	172.58	174.00	-3	7,951	-0.04%
2021/03/02	12	174.46	4	173.63	172.00	8	7,930	0.10%
2021/02/26	22	172.50	6	172.92	172.00	16	7,905	0.20%
2021/02/25	63.1	178.46	24.1	180.60	177.50	39	7,839	0.50%
2021/02/24	23.3	182.07	23	183.28	183.50	0.3	7,612	0.00%
2021/02/23	7	171.50	0	0.00	173.00	7	6,957	0.10%
2021/02/22	3	173.83	10	173.40	174.00	-7	6,915	-0.10%
2021/02/19	6	168.08	1	169.50	170.00	5	6,821	0.07%
2021/02/18	11.3	170.24	9	171.56	170.50	2.3	6,818	0.03%
2021/02/17	5	166.20	4.1	166.39	166.50	0.9	6,722	0.01%
2021/02/05	3	161.50	3	162.00	161.50	0	6,719	0.00%
2021/02/04	3	162.33	0	0.00	162.50	3	6,717	0.04%
2021/02/03	1	164.00	0	0.00	164.50	1	6,787	0.01%
2021/02/02	1	164.00	5	164.90	166.00	-4	6,944	-0.06%
2021/02/01	2	161.50	3	160.50	161.50	-1	6,926	-0.01%
2021/01/29	6.1	164.02	4	163.25	159.50	2.1	6,913	0.03%
2021/01/28	2	165.25	2	167.25	165.00	0	6,871	0.00%
2021/01/27	7	169.29	3.5	167.79	166.50	3.5	6,856	0.05%
2021/01/26	2	171.50	4	171.25	170.00	-2	6,783	-0.03%
2021/01/25	2	171.75	1	173.50	172.50	1	6,777	0.01%
2021/01/22	3	173.33	7.6	173.80	174.00	-4.6	6,707	-0.07%
2021/01/21	3	168.33	4	170.00	168.50	-1	6,635	-0.02%
2021/01/20	13.1	170.86	11	169.86	168.00	2.1	6,627	0.03%
2021/01/19	4	167.63	5.1	167.87	171.00	-1.1	6,403	-0.02%
2021/01/18	6	160.75	12	163.63	165.00	-6	6,291	-0.10%
2021/01/15	5.5	164.09	3	168.67	163.00	2.5	6,222	0.04%
2021/01/14	2.2	168.00	3	168.50	170.50	-0.8	6,183	-0.01%
2021/01/13	11.1	169.17	11	169.55	167.50	0.1	6,211	0.00%
2021/01/12	1	162.00	6	162.50	165.50	-5	6,010	-0.08%
2021/01/11	7	164.79	8	164.00	164.50	-1	5,880	-0.02%
2021/01/08	7	164.29	17	165.74	163.00	-10	5,783	-0.17%
2021/01/07	3	155.67	27	155.63	160.00	-24	5,462	-0.44%
2021/01/06	8.3	147.16	16	146.94	149.00	-7.7	5,026	-0.15%
2021/01/05	2	141.50	5	142.50	143.00	-3	4,737	-0.06%
2021/01/04	3	135.00	13	137.92	140.00	-10	4,737	-0.21%
2020/12/31	5	134.30	5	135.40	133.50	0	4,660	0.00%
2020/12/30	3	132.50	0	0.00	132.50	3	4,622	0.06%
2020/12/29	3	133.67	0	0.00	133.00	3	4,682	0.06%
2020/12/28	1	134.00	3	135.00	134.50	-2	4,700	-0.04%
2020/12/25	1	133.50	1	134.00	133.50	0	4,716	0.00%
2020/12/22	3.2	133.09	2	133.75	132.00	1.2	4,891	0.02%
2020/12/21	8	133.94	3	135.00	135.50	5	4,914	0.10%
2020/12/18	3	137.17	0	0.00	137.50	3	4,939	0.06%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	2	138.75	3	139.50	138.50	-1	4,992	-0.02%
2020/12/15	3	138.83	2	139.00	138.00	1	5,006	0.02%
2020/12/14	11	143.55	13	144.54	141.50	-2	5,085	-0.04%
2020/12/11	7	140.50	19	140.39	141.50	-12	5,328	-0.23%
2020/12/10	4.3	137.73	2.1	138.00	137.50	2.2	5,215	0.04%
2020/12/09	2.1	138.79	4	139.13	139.00	-1.9	5,233	-0.04%
2020/12/08	2	134.75	5	136.70	136.00	-3	5,238	-0.06%
2020/12/07	9	134.83	2.4	135.50	135.00	6.6	5,301	0.12%
2020/12/04	24.4	140.51	22	140.41	139.00	2.4	5,255	0.05%
2020/12/03	5.1	133.49	3	134.67	134.50	2.1	5,080	0.04%
2020/12/02	0	0.00	3	133.50	133.50	-3	5,242	-0.06%
2020/12/01	4	130.75	5	130.60	132.00	-1	5,375	-0.02%
2020/11/30	5	132.60	0	0.00	132.00	5	5,608	0.09%
2020/11/27	3	137.00	6	136.42	136.50	-3	5,906	-0.05%
2020/11/26	1	132.00	1	132.50	134.00	0	6,069	0.00%
2020/11/25	1	131.50	3	132.83	132.00	-2	6,112	-0.03%
2020/11/24	5	133.80	2	135.00	132.00	3	6,141	0.05%
2020/11/23	3	133.50	4	134.00	134.50	-1	6,159	-0.02%
2020/11/20	1	132.00	1	131.50	131.00	0	6,156	0.00%
2020/11/19	3	132.17	1	131.50	131.50	2	6,226	0.03%
2020/11/18	3	131.17	0	0.00	131.00	3	6,354	0.05%
2020/11/17	1	131.50	4	132.63	132.00	-3	6,406	-0.05%
2020/11/16	4	133.63	3	133.67	133.50	1	6,513	0.02%
2020/11/13	2	132.50	1	132.50	132.50	1	6,550	0.02%
2020/11/12	2	130.75	2	131.50	131.50	0	6,570	0.00%
2020/11/11	2	129.50	1	129.50	132.50	1	6,617	0.02%
2020/11/10	14	133.00	6	131.83	131.00	8	6,636	0.12%
2020/11/09	2	138.00	1	138.50	138.50	1	6,599	0.02%
2020/11/06	1	136.50	18	136.72	137.00	-17	6,690	-0.25%
2020/11/05	1	139.00	1	137.00	138.00	0	6,795	0.00%
2020/11/04	2	137.00	2	137.25	138.00	0	6,921	0.00%
2020/11/02	6	131.92	0	0.00	131.00	6	7,080	0.08%
2020/10/30	2	136.25	1	137.00	135.00	1	7,174	0.01%
2020/10/29	5	137.40	1	137.00	137.00	4	7,256	0.06%
2020/10/27	3	137.17	2	136.50	136.00	1	7,602	0.01%
2020/10/26	1	137.00	1	137.00	136.50	0	7,930	0.00%
2020/10/23	2	138.25	0	0.00	138.50	2	8,260	0.02%
2020/10/22	3	137.00	7	136.36	139.50	-4	8,538	-0.05%
2020/10/21	5	139.50	0	0.00	138.00	5	8,662	0.06%
2020/10/20	3	143.50	1	144.00	142.00	2	8,724	0.02%
2020/10/19	1	141.50	2	142.50	143.00	-1	9,018	-0.01%
2020/10/16	4	141.38	0	0.00	141.00	4	9,100	0.04%
2020/10/15	4	143.13	0	0.00	143.00	4	9,173	0.04%
2020/10/14	4	146.38	3	145.67	146.00	1	9,175	0.01%
2020/10/13	8	147.06	2	147.00	147.00	6	9,224	0.07%
2020/10/12	10	146.50	4	148.75	150.00	6	9,258	0.06%
2020/10/08	7	146.71	3	149.17	146.00	4	9,421	0.04%
2020/10/07	5	145.80	3	146.83	147.50	2	9,491	0.02%
2020/10/06	4	148.00	5	148.70	147.50	-1	9,542	-0.01%
2020/10/05	1	145.00	1	143.00	145.00	0	9,756	0.00%
2020/09/30	2	145.50	2	145.25	145.50	0	10,382	0.00%
2020/09/29	5	143.10	2	143.25	144.50	3	10,703	0.03%
2020/09/28	4	145.13	2	146.25	145.50	2	10,797	0.02%
2020/09/25	11	146.50	7	144.29	144.50	4	10,893	0.04%
2020/09/24	2	148.50	2	150.00	149.00	0	11,049	0.00%
2020/09/23	4	151.38	0	0.00	151.00	4	11,184	0.04%
2020/09/22	0	0.00	1	154.50	155.00	-1	11,290	-0.01%
2020/09/21	2	153.50	0	0.00	153.50	2	11,315	0.02%
2020/09/18	1	157.50	0	0.00	157.00	1	11,399	0.01%
2020/09/17	6	155.75	13	156.77	157.50	-7	11,482	-0.06%
2020/09/16	26	155.96	16	158.94	154.00	10	11,603	0.09%
2020/09/15	1	154.00	4	153.88	153.50	-3	11,274	-0.03%
2020/09/14	0	0.00	4	152.13	153.00	-4	11,439	-0.03%
2020/09/11	8	150.31	3	150.33	149.00	5	11,512	0.04%
2020/09/10	4	153.25	7	153.43	153.50	-3	11,474	-0.03%
2020/09/09	2	150.75	2	151.25	151.50	0	11,458	0.00%
2020/09/08	3	150.00	3	153.50	150.00	0	11,669	0.00%
2020/09/07	12	149.92	5	151.10	149.50	7	11,794	0.06%
2020/09/04	3	148.33	6	152.83	155.00	-3	11,818	-0.03%
2020/09/03	13	155.23	7	153.43	152.00	6	12,000	0.05%
2020/09/02	4	155.75	13	155.92	157.00	-9	11,964	-0.08%
2020/09/01	2	146.00	17	147.06	150.00	-15	11,882	-0.13%
2020/08/31	1	142.00	2	142.75	142.00	-1	11,788	-0.01%
2020/08/28	5	139.80	4	141.75	143.00	1	11,860	0.01%
2020/08/27	5	140.60	13	142.38	142.00	-8	12,020	-0.07%
2020/08/26	9	138.78	2	141.00	138.50	7	12,370	0.06%
2020/08/25	6	142.58	2	142.75	142.00	4	12,709	0.03%
2020/08/24	2	143.75	12	144.17	143.50	-10	12,882	-0.08%
2020/08/21	9	138.67	14	138.64	139.00	-5	12,890	-0.04%
2020/08/20	20	132.13	7	133.43	134.50	13	12,907	0.10%
2020/08/19	3	137.67	2	139.50	138.00	1	12,845	0.01%
2020/08/18	5	138.90	0	0.00	138.50	5	12,811	0.04%
2020/08/17	7	142.07	6	142.83	143.00	1	12,798	0.01%
2020/08/14	8	136.44	10	139.40	141.50	-2	12,775	-0.02%
2020/08/13	6	139.08	3	139.00	138.50	3	12,705	0.02%
2020/08/12	15	137.57	6	137.17	137.00	9	12,615	0.07%
2020/08/11	9	140.56	8	141.25	141.00	1	12,533	0.01%
2020/08/10	9	144.00	3	148.17	143.00	6	12,544	0.05%
2020/08/07	2	148.00	7	147.86	148.50	-5	12,469	-0.04%
2020/08/06	5	149.70	4	151.63	149.50	1	12,440	0.01%
2020/08/05	9	151.78	6	152.25	152.00	3	12,435	0.02%
2020/08/04	5	150.60	10	151.50	151.50	-5	12,359	-0.04%
2020/08/03	14	151.86	2	151.50	150.00	12	12,403	0.10%
2020/07/31	8	154.94	15	155.13	157.00	-7	12,287	-0.06%
2020/07/30	13	152.81	16	153.69	150.50	-3	12,138	-0.02%
2020/07/29	18	149.47	9	148.61	148.00	9	11,820	0.08%
2020/07/28	14	151.43	20	151.75	151.00	-6	11,558	-0.05%
2020/07/27	6	148.58	14	149.11	152.00	-8	11,453	-0.07%
2020/07/24	11.3	146.06	9	147.27	145.00	2.3	11,507	0.02%
2020/07/23	21	147.74	29	148.83	151.00	-8	11,458	-0.07%
2020/07/22	4	143.88	14	143.75	145.00	-10	11,312	-0.09%
2020/07/21	5	140.00	7	141.14	140.50	-2	11,318	-0.02%
2020/07/20	7.1	136.72	8	137.25	137.00	-0.9	11,519	-0.01%
2020/07/17	4	138.00	5	139.00	139.50	-1	11,523	-0.01%
2020/07/16	4	140.38	7	141.21	138.50	-3	11,547	-0.03%
2020/07/15	25	143.04	18	145.42	140.50	7	11,551	0.06%
2020/07/14	10	139.55	9	140.06	141.50	1	11,418	0.01%
2020/07/13	9.1	141.27	3	141.67	141.00	6.1	11,423	0.05%
2020/07/10	25	137.80	25	139.88	141.00	0	11,435	0.00%
2020/07/09	61	146.65	51	143.01	140.50	10	11,208	0.09%
2020/07/08	7	138.50	18	139.86	144.00	-11	10,579	-0.10%
2020/07/07	7	132.00	11	133.86	131.00	-4	10,255	-0.04%
2020/07/06	6	132.17	7	131.00	133.50	-1	10,171	-0.01%
2020/07/03	21	131.31	18	130.47	131.00	3	10,099	0.03%
2020/07/02	6	124.83	9	125.39	127.50	-3	10,028	-0.03%
2020/07/01	7	124.43	15	124.47	124.50	-8	9,900	-0.08%
2020/06/30	6	121.50	3	121.00	120.50	3	9,827	0.03%
2020/06/29	6	120.00	1	121.50	120.00	5	9,843	0.05%
2020/06/24	4	121.00	10	122.10	121.50	-6	9,780	-0.06%
2020/06/23	20	123.03	9	123.72	123.00	11	9,824	0.11%
2020/06/22	2	124.75	4	126.88	127.50	-2	9,696	-0.02%
2020/06/19	1	126.00	9	124.89	126.50	-8	9,681	-0.08%
2020/06/18	1	121.50	3	121.00	122.00	-2	9,541	-0.02%
2020/06/17	2	118.25	2	118.25	119.00	0	9,424	0.00%
2020/06/16	3	118.50	1	117.50	117.50	2	9,442	0.02%
2020/06/15	5	120.40	3	120.00	116.50	2	9,481	0.02%
2020/06/12	26	124.63	2	122.00	126.50	24	9,293	0.26%
2020/06/11	22	127.27	11.1	127.67	125.50	11	9,139	0.12%
2020/06/10	23	130.17	16.1	128.88	129.50	7	8,962	0.08%
2020/06/09	7	122.93	12	121.04	123.00	-5	8,720	-0.06%
2020/06/08	21	118.38	21	119.76	118.00	0	8,573	0.00%
2020/06/05	7	115.07	15	115.57	115.00	-8	8,360	-0.10%
2020/06/04	2	113.50	3	113.33	113.50	-1	8,240	-0.01%
2020/06/03	8	114.00	8	113.50	113.50	0	8,150	0.00%
2020/06/02	30.1	112.23	25	111.62	111.00	5.1	8,017	0.06%
2020/06/01	8	107.38	28.1	107.19	110.00	-20.1	7,649	-0.26%
2020/05/29	20	100.16	28	99.93	100.00	-8	7,261	-0.11%
2020/05/28	12	97.96	4	98.95	97.90	8	7,055	0.11%
2020/05/27	7	95.04	5	96.34	96.50	2	6,936	0.03%
2020/05/26	3	94.83	8	94.51	94.80	-5	6,908	-0.07%
2020/05/25	2	92.70	3	92.07	92.70	-1	6,845	-0.01%
2020/05/22	2	91.05	2	92.55	91.00	0	6,820	0.00%
2020/05/21	4	93.78	0	0.00	93.70	4	6,779	0.06%
2020/05/20	2	93.00	3	93.60	93.60	-1	6,768	-0.01%
2020/05/19	4	92.90	5	93.28	92.90	-1	6,754	-0.01%
2020/05/18	5	91.92	5	92.14	91.70	0	6,742	0.00%
2020/05/15	6	92.72	2	91.20	91.50	4	6,740	0.06%
2020/05/14	6	94.62	4	94.93	94.20	2	6,633	0.03%
2020/05/13	7	96.39	2	97.00	96.60	5	6,606	0.08%
2020/05/12	5	97.08	1	96.30	96.90	4	6,624	0.06%
2020/05/11	5	98.02	4	98.65	98.00	1	6,685	0.01%
2020/05/08	2	98.80	7	99.73	98.80	-5	6,667	-0.07%
2020/05/07	6	98.28	9	98.17	98.40	-3	6,544	-0.05%
2020/05/05	3	97.07	3	97.60	96.60	0	6,588	0.00%
2020/05/04	4	96.80	11	96.42	97.20	-7	6,550	-0.11%
2020/04/30	6	95.98	15	96.42	96.50	-9	6,530	-0.14%
2020/04/29	15	94.17	15	93.58	94.40	0	6,401	0.00%
2020/04/28	5	95.64	5	96.14	96.50	0	6,194	0.00%
2020/04/27	9	94.16	5	94.74	94.50	4	6,172	0.06%
2020/04/24	10.1	95.88	0	0.00	95.50	10.1	6,023	0.17%
2020/04/23	4	96.80	26	96.88	96.00	-22	6,001	-0.37%
2020/04/22	7	92.84	4	93.53	93.80	3	5,823	0.05%
2020/04/21	3	92.27	2	93.30	92.00	1	6,037	0.02%
2020/04/20	5	93.24	1	93.30	93.20	4	6,016	0.07%
2020/04/17	6	93.13	3	93.97	92.70	3	5,938	0.05%
2020/04/16	0	0.00	5	93.64	93.00	-5	5,803	-0.09%
2020/04/15	1	92.80	9	92.24	92.80	-8	5,717	-0.14%
2020/04/14	3	90.40	3	90.37	90.60	0	5,639	0.00%
2020/04/13	0	0.00	4	89.30	88.90	-4	5,595	-0.07%
2020/04/09	2	89.05	2	88.60	88.50	0	5,569	0.00%
2020/04/08	3	89.63	0	0.00	89.70	3	5,500	0.05%
2020/04/07	3	88.30	10	89.43	90.20	-7	5,421	-0.13%
2020/04/06	1	85.60	3	86.07	86.80	-2	5,318	-0.04%
2020/04/01	2	84.15	5	84.52	85.00	-3	5,321	-0.06%
2020/03/31	3	83.73	5	84.12	83.90	-2	5,211	-0.04%
2020/03/30	7	82.81	2	82.85	83.00	5	5,114	0.10%
2020/03/27	4	82.40	11	84.18	82.40	-7	5,064	-0.14%
2020/03/26	0	0.00	12	78.84	81.80	-12	4,866	-0.25%
2020/03/25	9	77.11	16	78.14	77.10	-7	4,729	-0.15%
2020/03/24	7	73.84	4	74.50	73.50	3	4,599	0.07%
2020/03/23	3	71.90	1	72.80	71.70	2	4,546	0.04%
2020/03/20	11	75.27	5	76.22	75.20	6	4,556	0.13%
2020/03/19	6	70.48	2	70.60	70.00	4	4,502	0.09%
2020/03/18	2	74.80	4	75.48	73.70	-2	4,373	-0.05%
2020/03/17	4	73.70	2	74.60	73.70	2	4,295	0.05%
2020/03/16	3	75.33	3	78.17	75.00	0	4,231	0.00%
2020/03/13	10	75.43	6	75.27	77.10	4	4,166	0.10%
2020/03/12	8	81.00	3	81.93	80.50	5	4,054	0.12%
2020/03/11	3	84.30	0	0.00	84.30	3	3,972	0.08%
2020/03/10	6	86.13	3	87.20	86.40	3	3,883	0.08%
2020/03/09	0	0.00	4	87.45	86.50	-4	3,834	-0.10%
2020/03/06	2	87.05	7	87.70	87.80	-5	3,793	-0.13%
2020/03/05	2	87.80	5	88.38	87.80	-3	3,751	-0.08%
2020/03/04	2	86.60	0	0.00	86.60	2	3,713	0.05%
2020/03/03	1	86.60	6	86.37	86.60	-5	3,722	-0.13%
2020/03/02	4	82.23	2	82.80	83.40	2	3,678	0.05%
2020/02/27	7	85.14	0	0.00	84.00	7	3,658	0.19%
2020/02/26	5	86.86	0	0.00	86.80	5	3,606	0.14%
2020/02/25	5	86.52	1	87.10	87.30	4	3,602	0.11%
2020/02/24	3	87.07	3	87.20	87.00	0	3,612	0.00%
2020/02/20	1	88.50	3	89.17	88.50	-2	3,653	-0.05%
2020/02/19	3	88.50	3	89.10	88.50	0	3,670	0.00%
2020/02/18	2	88.00	4	88.30	88.00	-2	3,745	-0.05%
2020/02/17	9	88.02	2	88.05	88.10	7	3,749	0.19%
2020/02/14	4	88.55	2	88.90	88.80	2	3,744	0.05%
2020/02/13	17	88.88	3	89.23	87.90	14	3,771	0.37%
2020/02/12	6	89.17	2	89.75	89.60	4	3,717	0.11%
2020/02/11	2	86.80	3	86.50	86.80	-1	3,578	-0.03%
2020/02/10	3	84.67	1	84.10	84.70	2	3,586	0.06%
2020/02/07	3	85.90	6	87.08	85.40	-3	3,602	-0.08%
2020/02/06	2	86.10	25	84.63	86.10	-23	3,534	-0.65%
2020/02/05	2	82.15	1	83.00	82.10	1	3,468	0.03%
2020/02/04	28	82.81	1	83.20	82.50	27	3,463	0.78%
2020/02/03	6	81.97	3	81.90	82.00	3	3,500	0.09%
2020/01/31	10	86.59	2	87.00	86.30	8	3,627	0.22%
2020/01/30	4	88.30	2.1	88.48	86.90	1.9	3,651	0.05%
2020/01/20	4	96.63	3	96.77	96.40	1	3,594	0.03%
2020/01/17	3	96.57	4.1	96.90	96.70	-1.1	3,721	-0.03%
2020/01/16	3	95.63	1	97.00	95.70	2	3,689	0.05%
2020/01/15	4	95.48	17	95.32	95.50	-13	3,598	-0.36%
2020/01/14	5	93.20	15	92.81	93.20	-10	3,354	-0.30%
2020/01/13	3	91.30	5	91.60	91.30	-2	3,325	-0.06%
2020/01/10	2	90.70	8	90.96	90.70	-6	3,368	-0.18%
2020/01/09	3	91.00	8	91.19	91.00	-5	3,471	-0.14%
2020/01/08	5	88.66	5	89.74	89.50	0	3,521	0.00%
2020/01/07	10	89.55	0	0.00	89.10	10	3,580	0.28%
2020/01/06	4	90.50	0	0.00	90.50	4	3,643	0.11%
2020/01/03	1	90.70	4	91.70	91.60	-3	3,694	-0.08%
2020/01/02	1	91.40	1	91.70	91.40	0	3,797	0.00%
2019/12/31	3	90.77	1	91.30	91.20	2	4,047	0.05%
2019/12/30	15	92.01	7	91.00	90.70	8	4,627	0.17%
2019/12/27	4	93.00	9	92.11	93.00	-5	4,720	-0.11%
2019/12/26	1	90.50	0	0.00	90.50	1	4,723	0.02%
2019/12/25	1	91.00	0	0.00	91.00	1	4,952	0.02%
2019/12/24	1	90.80	5	90.80	90.80	-4	5,039	-0.08%
2019/12/23	1	89.40	0	0.00	89.80	1	5,095	0.02%
2019/12/20	2	89.80	0	0.00	89.80	2	5,171	0.04%
2019/12/19	5	90.60	0	0.00	90.10	5	5,306	0.09%
2019/12/18	1	91.90	7	91.33	91.90	-6	5,385	-0.11%
2019/12/17	1	90.80	2	91.10	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	5	90.22	90.50	-5	5,422	-0.09%
2019/12/13	2	89.10	2	89.70	89.10	0	5,434	0.00%
2019/12/12	1	89.00	1	90.00	89.00	0	5,476	0.00%
2019/12/11	3	89.03	2	90.05	89.00	1	5,514	0.02%
2019/12/10	1	89.30	1	89.50	89.30	0	5,534	0.00%
2019/12/09	1	89.10	2	89.15	89.10	-1	5,580	-0.02%
2019/12/06	2	88.50	0	0.00	88.20	2	5,716	0.03%
2019/12/05	0	0.00	1	88.90	89.00	-1	5,773	-0.02%
2019/12/04	2	88.80	0	0.00	88.80	2	5,850	0.03%
2019/12/03	1	86.60	4	88.08	88.20	-3	6,143	-0.05%
2019/12/02	5	87.98	0	0.00	87.60	5	6,201	0.08%
2019/11/29	3	89.47	0	0.00	89.40	3	6,231	0.05%
2019/11/28	2	91.00	1	92.70	90.20	1	6,275	0.02%
2019/11/27	1	91.90	5	91.66	91.90	-4	6,456	-0.06%
2019/11/26	1	91.20	2	90.90	91.20	-1	6,482	-0.02%
2019/11/25	1	90.00	0	0.00	90.00	1	6,576	0.02%
2019/11/22	2	89.45	0	0.00	89.40	2	6,763	0.03%
2019/11/21	3	89.37	3	90.00	90.00	0	6,920	0.00%
2019/11/20	1	89.90	1	90.70	90.60	0	7,203	0.00%
2019/11/19	3	90.30	0	0.00	90.00	3	7,662	0.04%
2019/11/18	3	92.10	0	0.00	91.80	3	7,750	0.04%
2019/11/15	11	92.46	19	93.05	92.20	-8	7,847	-0.10%
2019/11/14	4	90.98	0	0.00	90.40	4	7,870	0.05%
2019/11/13	1	91.90	16	91.86	91.90	-15	7,891	-0.19%
2019/11/12	5	91.16	9	91.06	92.30	-4	7,888	-0.05%
2019/11/11	4	88.38	4	88.60	87.90	0	7,887	0.00%
2019/11/08	1	89.80	3	90.80	89.80	-2	7,865	-0.03%
2019/11/06	3	92.17	0	0.00	92.10	3	7,904	0.04%
2019/11/05	3	93.27	1	93.50	93.30	2	7,913	0.03%
2019/11/01	2	93.55	0	0.00	93.40	2	7,868	0.03%
2019/10/31	5	94.16	3	94.50	94.30	2	7,887	0.03%
2019/10/30	8	93.43	10	92.44	93.80	-2	7,868	-0.03%
2019/10/29	2	92.10	2	93.40	91.60	0	7,731	0.00%
2019/10/28	1	91.50	3	91.50	92.10	-2	7,692	-0.03%
2019/10/25	2	92.25	7	92.33	90.60	-5	7,637	-0.07%
2019/10/24	1	91.10	0	90.90	91.00	1	7,483	0.01%
2019/10/23	2	90.30	3	90.40	91.10	-1	7,444	-0.01%
2019/10/22	1	89.50	1	90.10	90.00	0	7,416	0.00%
2019/10/18	1	89.60	5	90.48	90.60	-4	7,387	-0.05%
2019/10/17	0	0.00	3	90.43	89.90	-3	7,345	-0.04%
2019/10/16	3	88.73	0	0.00	88.80	3	7,263	0.04%
2019/10/15	1	88.50	1	90.40	90.00	0	7,184	0.00%
2019/10/14	1	88.80	0	0.00	88.50	1	7,117	0.01%
2019/10/09	1	90.10	2	89.50	89.10	-1	7,032	-0.01%
2019/10/08	7	90.00	7	90.24	90.60	0	6,992	0.00%
2019/10/07	24	90.46	32	91.09	89.60	-8	6,883	-0.12%
2019/10/04	16	88.43	25	88.92	90.10	-9	6,638	-0.14%
2019/10/03	25	86.63	9	85.28	85.40	16	6,064	0.26%
2019/10/02	1	86.50	2	86.80	87.40	-1	5,886	-0.02%
2019/10/01	4	87.28	5	86.90	87.60	-1	5,886	-0.02%
2019/09/27	8	85.74	16	84.88	85.70	-8	5,685	-0.14%
2019/09/26	13	86.42	5	86.38	85.10	8	5,636	0.14%
2019/09/25	2	84.70	6	85.38	85.80	-4	5,697	-0.07%
2019/09/24	15	85.63	8	85.31	85.50	7	5,687	0.12%
2019/09/23	0	0.00	5	83.08	84.30	-5	5,556	-0.09%
2019/09/20	3	82.40	3	82.13	82.00	0	5,465	0.00%
2019/09/19	4	81.00	0	0.00	82.10	4	5,430	0.07%
2019/09/17	3	81.07	0.7	80.30	80.10	2.3	5,472	0.04%
2019/09/16	2	80.80	1	80.60	80.50	1	5,644	0.02%
2019/09/12	3	82.17	1	82.40	81.80	2	5,662	0.04%
2019/09/11	6	81.55	4	82.10	81.60	2	5,675	0.04%
2019/09/10	6	82.17	2	81.95	81.50	4	5,652	0.07%
2019/09/09	2	84.40	2	85.30	84.10	0	5,530	0.00%
2019/09/06	3	84.93	6	85.38	84.90	-3	5,481	-0.05%
2019/09/05	11	87.28	5	86.50	84.90	6	5,427	0.11%
2019/09/04	1	85.60	2	86.10	86.60	-1	5,176	-0.02%
2019/09/03	7	85.86	5	85.44	85.10	2	5,177	0.04%
2019/09/02	5	84.70	7	85.13	86.20	-2	5,150	-0.04%
2019/08/30	2	86.05	2	86.00	85.20	0	5,098	0.00%
2019/08/29	0	0.00	3	84.07	83.70	-3	4,922	-0.06%
2019/08/28	10	85.24	6	84.20	84.50	4	4,916	0.08%
2019/08/27	2	85.30	4	86.00	86.00	-2	4,828	-0.04%
2019/08/26	17	85.28	11	85.21	84.00	6	4,690	0.13%
2019/08/23	30	88.71	16	89.46	88.40	14	4,564	0.31%
2019/08/22	32	85.64	36	85.62	87.70	-4	4,298	-0.09%
2019/08/21	3	81.10	13	81.05	81.90	-10	3,850	-0.26%
2019/08/20	2	80.75	4	80.10	79.10	-2	3,689	-0.05%
2019/08/19	1	78.90	1	80.20	79.90	0	3,584	0.00%
2019/08/16	0	0.00	1	77.30	78.10	-1	3,461	-0.03%
2019/08/15	1	75.20	0	0.00	76.30	1	3,426	0.03%
2019/08/14	0	0.00	2	77.50	77.10	-2	3,417	-0.06%
2019/08/12	0	0.00	17	75.10	75.00	-17	3,429	-0.50%
2019/08/08	18	79.12	0	0.00	79.50	18	3,402	0.53%
2019/08/07	1	78.80	7	79.44	78.50	-6	3,348	-0.18%
2019/08/06	4	75.90	2	77.30	78.10	2	3,352	0.06%
2019/08/05	14	78.92	0	0.00	78.40	14	3,354	0.42%
2019/08/02	11	79.51	0	0.00	79.50	11	3,406	0.32%
2019/08/01	1	80.90	3	82.00	81.70	-2	3,531	-0.06%
2019/07/31	1	80.10	1	79.40	80.10	0	3,574	0.00%
2019/07/30	1	78.00	1	78.20	77.70	0	3,536	0.00%
2019/07/24	1	79.90	1	80.50	79.90	0	3,482	0.00%
2019/07/23	1	79.50	1	80.60	79.90	0	3,471	0.00%
2019/07/22	0.4	78.70	2	78.90	78.80	-1.6	3,446	-0.05%
2019/07/19	1	77.80	0	0.00	77.80	1	3,479	0.03%
2019/07/18	1	77.50	0	0.00	77.10	1	3,485	0.03%
2019/07/17	1	77.80	2	78.00	78.70	-1	3,483	-0.03%
2019/07/16	3.2	78.01	0.4	78.10	78.10	2.8	3,505	0.08%
2019/07/05	0	0.00	1	79.00	77.80	-1	3,496	-0.03%
2019/07/02	2	77.20	3	77.67	77.10	-1	3,511	-0.03%
2019/07/01	0	0.00	1	74.40	75.30	-1	3,431	-0.03%
2019/06/28	1	73.00	0	0.00	72.80	1	3,462	0.03%
2019/06/24	0	0.00	3	72.10	73.10	-3	3,493	-0.09%
2019/06/21	9	73.01	0	0.00	70.60	9	3,414	0.26%
2019/06/20	0	0.00	3	73.23	74.40	-3	3,200	-0.09%
2019/06/19	2	71.55	3	71.97	71.70	-1	3,147	-0.03%
2019/06/18	2	71.30	0	0.00	70.90	2	3,119	0.06%
2019/06/17	1	72.40	2	72.85	71.80	-1	3,130	-0.03%
2019/06/13	3	73.77	0	0.00	73.50	3	3,172	0.09%
2019/06/11	0	0.00	1	75.10	73.80	-1	3,129	-0.03%
2019/06/10	0	0.00	1	73.80	74.80	-1	3,091	-0.03%
2019/06/06	1	72.00	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.90	1	74.00	73.30	0	3,077	0.00%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/05/31	1	73.90	2	73.60	72.70	-1	3,091	-0.03%
2019/05/30	1	70.90	0	0.00	71.50	1	3,051	0.03%
2019/05/28	1	69.80	0	0.00	69.00	1	3,136	0.03%
2019/05/24	2	70.60	0	0.00	70.30	2	3,246	0.06%
2019/05/20	0	0.00	1	70.30	70.60	-1	3,343	-0.03%
2019/05/10	1	73.80	2	74.10	73.10	-1	3,458	-0.03%
2019/05/09	10	73.54	2	74.00	72.50	8	3,446	0.23%
2019/05/08	5	81.46	1	80.20	80.00	4	3,298	0.12%
2019/05/07	0	0.00	1	85.00	86.10	-1	3,241	-0.03%
2019/05/06	1	83.00	0	0.00	83.00	1	3,320	0.03%
2019/05/02	1	83.60	1	85.50	84.30	0	3,377	0.00%
2019/04/25	1	86.60	0	0.00	85.10	1	3,700	0.03%
2019/04/24	1	88.10	0	0.00	88.10	1	3,696	0.03%
2019/04/22	0	0.00	1	87.80	87.20	-1	3,683	-0.03%
2019/04/18	1	88.80	0	0.00	88.80	1	3,732	0.03%
2019/04/17	1	90.00	0	0.00	90.00	1	3,745	0.03%
2019/04/11	1	94.30	0	0.00	94.50	1	3,803	0.03%
2019/04/10	2	95.55	3	95.27	96.00	-1	3,778	-0.03%
2019/04/09	2	92.10	2	92.20	92.30	0	3,749	0.00%
2019/04/08	2	92.00	5	92.54	91.60	-3	3,740	-0.08%
2019/04/03	0	0.00	1	95.50	95.00	-1	3,688	-0.03%
2019/04/02	0	0.00	2.8	93.98	94.70	-2.8	3,655	-0.08%
2019/04/01	0	0.00	1	90.20	92.40	-1	3,616	-0.03%
2019/03/27	0	0.00	2	90.40	89.10	-2	3,686	-0.05%
2019/03/25	2	87.20	0	0.00	88.10	2	3,937	0.05%
2019/03/21	1	89.70	1	90.40	90.20	0	3,958	0.00%
2019/03/19	0	0.00	3	89.63	90.20	-3	4,030	-0.07%
2019/03/13	2	87.95	0	0.00	88.00	2	4,106	0.05%
2019/03/12	1	87.50	1	86.30	86.30	0	4,145	0.00%
2019/03/07	1	87.80	0	0.00	85.60	1	4,396	0.02%
2019/03/04	2	90.35	1	89.70	89.70	1	4,508	0.02%
2019/02/27	5	87.10	6	88.02	89.40	-1	4,636	-0.02%
2019/02/26	1	86.30	3	88.60	86.20	-2	4,519	-0.04%
2019/02/22	3	87.23	0	0.00	87.20	3	4,388	0.07%
2019/02/21	1	88.60	0	0.00	86.80	1	4,351	0.02%
2019/02/20	0	0.00	1	89.60	89.60	-1	4,263	-0.02%
2019/02/13	2	88.10	1	92.00	88.10	1	4,182	0.02%
2019/02/12	2.3	90.42	0	0.00	90.50	2.3	4,148	0.06%
2019/02/11	1	93.10	1	87.00	93.70	0	4,140	0.00%
2019/01/30	1	85.30	0	0.00	85.30	1	4,064	0.02%
2019/01/23	0	0.00	2	81.85	81.20	-2	4,083	-0.05%
2019/01/22	4	81.80	2	81.45	82.10	2	4,063	0.05%
2019/01/21	4	81.60	5	82.16	83.00	-1	4,016	-0.02%
2019/01/18	4	81.25	8	81.64	81.50	-4	3,920	-0.10%
2019/01/16	2	78.75	2	78.85	78.30	0	3,784	0.00%
2019/01/15	0	0.00	3	76.67	77.20	-3	3,784	-0.08%
2019/01/14	1	74.90	0	0.00	74.80	1	3,804	0.03%
2019/01/10	0	0.00	1.4	76.80	77.20	-1.4	3,888	-0.04%
2019/01/09	18	74.00	18	74.90	75.00	0	3,905	0.00%
2019/01/08	5.3	73.02	6	73.27	73.20	-0.7	3,938	-0.02%
2019/01/04	3	75.33	3	76.00	76.00	0	3,999	0.00%
2019/01/03	0	0.00	1	77.00	76.80	-1	3,985	-0.03%
2019/01/02	3	75.70	7	76.00	75.80	-4	3,981	-0.10%
2018/12/26	0	0.00	1	73.00	71.60	-1	3,968	-0.03%
2018/12/24	14.2	74.50	14	71.76	74.90	0.2	3,957	0.01%
2018/12/22	0.5	73.00	1	73.00	73.00	-0.5	3,941	-0.01%
2018/12/21	14	78.04	14	78.14	77.50	0	3,880	0.00%
2018/12/20	25	78.70	25.1	77.75	79.70	-0.1	3,852	0.00%
2018/12/19	3	81.00	6	81.10	78.80	-3	3,818	-0.08%
2018/12/18	0	0.00	2	75.20	77.00	-2	3,612	-0.06%
2018/12/17	0	0.00	1	76.80	76.60	-1	3,636	-0.03%
2018/12/12	2	76.10	2	75.20	76.00	0	3,709	0.00%
2018/12/10	3	73.93	2	74.50	75.00	1	3,713	0.03%
2018/12/07	2	74.40	2	74.00	73.80	0	3,750	0.00%
2018/12/06	2	75.20	2	73.60	74.50	0	3,844	0.00%
2018/12/05	4	75.50	5	75.76	75.60	-1	3,862	-0.03%
2018/12/04	2	76.00	1	77.90	75.90	1	3,877	0.03%
2018/12/03	24	71.58	27	72.38	73.00	-3	3,767	-0.08%
2018/11/30	5	71.02	3	70.10	70.60	2	3,784	0.05%
2018/11/29	0	0.00	2	70.25	70.30	-2	3,777	-0.05%
2018/11/28	2	69.70	2.5	69.60	69.50	-0.5	3,779	-0.01%
2018/11/27	8	69.55	9	69.39	69.10	-1	3,781	-0.03%
2018/11/26	2	69.35	3	69.07	69.50	-1	3,755	-0.03%
2018/11/13	0	0.00	1	65.70	66.00	-1	4,568	-0.02%
2018/11/08	0	0.00	0.2	64.20	64.50	-0.2	4,729	0.00%
2018/11/07	0	0.00	1	66.00	65.90	-1	4,705	-0.02%
2018/11/06	0	0.00	4	64.03	63.60	-4	4,703	-0.09%
2018/11/05	0	0.00	1	63.30	63.60	-1	4,735	-0.02%
2018/11/02	3	63.70	1	64.40	62.90	2	4,722	0.04%
2018/11/01	12	60.42	12	61.04	63.20	0	4,669	0.00%
2018/10/31	5	56.10	5	57.40	57.50	0	4,543	0.00%
2018/10/24	0	0.00	1	52.70	54.50	-1	4,724	-0.02%
2018/10/23	3	51.77	2	51.70	51.70	1	4,808	0.02%
2018/10/22	2	52.65	1	52.30	52.30	1	4,849	0.02%
2018/10/09	3	43.10	1	43.10	43.25	2	4,831	0.04%
2018/10/05	4	46.15	51	45.33	45.20	-47	4,880	-0.96%
2018/10/03	2	48.50	0	0.00	47.15	2	4,885	0.04%
2018/10/02	2	50.10	0	0.00	49.65	2	4,870	0.04%
2018/09/21	1	50.60	1	51.00	51.10	0	5,586	0.00%
2018/09/20	0	0.00	6	50.97	51.10	-6	5,846	-0.10%
2018/09/19	3	51.03	1	52.70	50.80	2	6,229	0.03%
2018/09/11	3	50.63	1	51.10	51.10	2	7,793	0.03%
2018/09/06	0	0.00	4	53.15	53.30	-4	7,704	-0.05%
2018/09/05	4	52.80	4	53.00	52.80	0	7,711	0.00%
2018/09/04	0	0.00	4	52.33	52.60	-4	7,693	-0.05%
2018/09/03	3	51.87	0	0.00	51.20	3	7,713	0.04%
2018/08/31	10	54.40	0	0.00	54.30	10	7,627	0.13%
2018/08/30	1	53.30	2	53.70	54.40	-1	7,591	-0.01%
2018/08/29	3	53.30	2	53.80	53.30	1	7,554	0.01%
2018/08/28	6	53.57	7	53.46	53.50	-1	7,593	-0.01%
2018/08/27	1	52.90	5	52.84	53.10	-4	7,632	-0.05%
2018/08/23	3	52.50	2	53.05	52.40	1	7,835	0.01%
2018/08/22	2	52.60	5	52.72	52.20	-3	7,831	-0.04%
2018/08/21	5	52.34	8	52.31	52.40	-3	7,781	-0.04%
2018/08/20	26	51.58	2	52.25	52.40	24	7,728	0.31%
2018/08/17	0	0.00	20	50.15	51.10	-20	7,553	-0.26%
2018/08/15	1	50.00	5	50.00	50.10	-4	7,337	-0.05%
2018/08/14	2	50.00	3	50.00	50.30	-1	7,343	-0.01%
2018/08/13	5	49.74	1	49.15	50.10	4	7,308	0.05%
2018/08/10	5	50.74	5	49.86	49.60	0	7,223	0.00%
2018/08/09	1	49.95	6	49.93	50.30	-5	7,158	-0.07%
2018/08/08	0	0.00	2	48.70	49.30	-2	7,055	-0.03%
2018/08/07	0	0.00	6	47.83	47.80	-6	6,923	-0.09%
2018/08/06	1	48.00	0	0.00	48.20	1	6,974	0.01%
2018/08/03	0	0.00	25	47.92	48.10	-25	6,946	-0.36%
2018/08/02	9	47.33	2	47.48	47.35	7	6,961	0.10%
2018/08/01	3	47.70	0	0.00	47.80	3	6,963	0.04%
2018/07/31	12	47.60	5	48.02	48.35	7	6,916	0.10%
2018/07/25	1	48.00	19	48.39	48.00	-18	6,902	-0.26%
2018/07/24	2	48.10	0	0.00	48.20	2	6,867	0.03%
2018/07/23	0	0.00	26	48.07	48.25	-26	6,846	-0.38%
2018/07/20	12	49.99	1	50.00	50.10	11	6,789	0.16%
2018/07/19	49	50.84	20	49.60	49.60	29	6,747	0.43%
2018/07/18	9	51.04	2	51.20	50.90	7	6,648	0.11%
2018/07/17	1	51.10	1	51.70	51.70	0	6,570	0.00%
2018/07/16	1	51.80	4	52.33	51.40	-3	6,563	-0.05%
2018/07/13	0	0.00	10	51.40	51.80	-10	6,544	-0.15%
2018/07/12	15	50.99	0	0.00	51.10	15	6,706	0.22%
2018/07/10	4	50.45	4	50.30	50.60	0	6,610	0.00%
2018/07/06	0	0.00	1	50.00	49.90	-1	6,484	-0.02%
2018/07/05	24	50.18	33	49.42	49.00	-9	6,346	-0.14%
2018/07/04	3	52.30	0	0.00	52.50	3	6,119	0.05%
2018/07/03	0	0.00	7	50.14	50.30	-7	5,995	-0.12%
2018/07/02	16	51.61	6	51.73	50.90	10	5,884	0.17%
2018/06/29	20	53.22	24	53.28	52.10	-4	5,758	-0.07%
2018/06/28	31	52.56	28	52.83	52.80	3	5,485	0.05%
2018/06/27	22	52.90	18.1	53.26	51.10	4	5,088	0.08%
2018/06/26	68	51.90	63	51.84	52.10	5	4,739	0.11%
2018/06/25	38	52.00	39	52.73	53.00	-1	4,324	-0.02%
2018/06/22	14	48.70	10	49.08	48.60	4	3,655	0.11%
2018/06/20	8	47.10	2	46.88	46.90	6	3,466	0.17%
2018/06/19	1	47.45	2	47.50	47.35	-1	3,587	-0.03%
2018/06/15	1	48.30	9	48.25	48.10	-8	3,622	-0.22%
2018/06/14	4	47.78	3	47.72	47.50	1	3,606	0.03%
2018/06/13	0	0.00	2	48.58	48.25	-2	3,591	-0.06%
2018/06/12	2.1	48.41	4	48.40	48.85	-2	3,565	-0.05%
2018/06/11	7	48.70	8	49.20	48.65	-1	3,518	-0.03%
2018/06/08	0	0.00	1	48.45	48.50	-1	3,456	-0.03%
2018/06/07	9	48.32	0	0.00	48.20	9	3,422	0.26%
2018/06/05	1	48.50	0	0.00	48.30	1	3,385	0.03%
2018/06/04	0	0.00	5	49.00	49.30	-5	3,303	-0.15%
2018/06/01	0	0.00	12	47.75	47.75	-12	3,187	-0.38%
2018/05/31	2	49.48	4	48.48	48.50	-2	3,125	-0.06%
2018/05/30	5	45.70	1	45.90	45.80	4	2,877	0.14%
2018/05/29	13	46.98	0	0.00	46.65	13	2,846	0.46%
2018/05/25	0	0.00	2	47.20	47.35	-2	2,776	-0.07%
2018/05/14	0	0.00	1	46.50	46.45	-1	3,106	-0.03%
2018/05/11	3	45.60	0	0.00	45.50	3	3,136	0.10%
2018/05/04	0	0.00	7	44.43	45.70	-7	3,206	-0.22%
2018/05/03	10	44.10	5	43.95	43.70	5	3,146	0.16%
2018/05/02	0	0.00	1	43.40	43.50	-1	3,145	-0.03%
2018/04/26	1	42.85	5	43.14	42.95	-4	3,284	-0.12%
2018/04/25	5	42.92	2	42.95	42.80	3	3,297	0.09%
2018/04/23	1	45.20	0	0.00	44.90	1	3,256	0.03%
2018/04/20	0	0.00	1	45.50	45.50	-1	3,278	-0.03%
2018/04/19	2	45.80	0	0.00	45.60	2	3,291	0.06%
2018/04/18	2	45.90	7	45.81	45.50	-5	3,248	-0.15%
2018/04/17	3	43.33	0	0.00	43.05	3	3,098	0.10%
2018/04/10	0	0.00	2	44.60	44.00	-2	3,315	-0.06%
2018/04/03	2	44.10	0	0.00	44.10	2	3,367	0.06%
2018/03/30	0	0.00	3	44.68	44.50	-3	3,372	-0.09%
2018/03/29	3	44.52	0	0.00	44.25	3	3,415	0.09%
2018/03/27	0	0.00	1	44.95	45.35	-1	3,401	-0.03%
2018/03/26	1	44.15	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	43.95	0	0.00	43.95	1	3,384	0.03%
2018/03/22	1	46.50	1	46.20	45.10	0	3,472	0.00%
2018/03/21	0	0.00	1	45.35	45.90	-1	3,401	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	1	45.70	1	45.60	45.40	0	3,376	0.00%
2018/03/14	0	0.00	0.1	45.80	45.75	-0.1	3,512	0.00%
2018/03/09	0.1	45.00	2	45.50	45.00	-1.9	3,701	-0.05%
2018/03/06	0	0.00	2	43.85	44.05	-2	3,921	-0.05%
2018/03/05	1	43.55	0	0.00	43.20	1	4,022	0.02%
2018/03/02	3	44.12	0	0.00	43.90	3	4,145	0.07%
2018/02/26	1	45.10	0	0.00	45.45	1	4,371	0.02%
2018/02/23	1	45.60	1	44.55	45.80	0	4,356	0.00%
2018/02/22	1	44.25	0	0.00	44.10	1	4,505	0.02%
2018/02/21	1	44.10	0	0.00	44.70	1	4,575	0.02%
2018/02/06	2	44.48	1	42.70	42.70	1	5,539	0.02%
2018/02/05	3	46.08	0	0.00	46.10	3	5,546	0.05%
2018/02/02	1	47.50	1	47.80	48.00	0	5,564	0.00%
2018/01/31	0	0.00	1	46.30	46.20	-1	5,805	-0.02%
2018/01/30	0	0.00	3	46.68	46.90	-3	6,055	-0.05%
2018/01/26	0	0.00	4	46.21	46.15	-4	6,555	-0.06%
2018/01/25	1	46.10	0	0.00	45.80	1	7,299	0.01%
2018/01/24	0	0.00	10	45.85	45.85	-10	7,389	-0.14%
2018/01/23	2	47.13	3	46.27	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	5	46.00	46.70	-5	7,568	-0.07%
2018/01/17	10	45.55	1	45.40	45.50	9	7,798	0.12%
2018/01/15	2	44.50	0	0.00	45.30	2	7,867	0.03%
2018/01/11	2	44.18	0	0.00	43.90	2	7,854	0.03%
2018/01/09	1	44.70	1	45.15	45.55	0	7,927	0.00%
2018/01/05	5	45.80	0	0.00	45.90	5	7,960	0.06%