義隆 (2458)-大昌券商分點個股進出

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
168.0
漲跌
▲4.5
漲幅
+2.75%
成交量
4,346張
產業
上市半導體類股
1171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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0	0.00	0.2	167.50	168.00	-0.2	2,930	-0.01%
2024/04/25	1	165.00	9.3	161.83	164.50	-8.3	2,897	-0.29%
2024/04/24	0	0.00	0.1	154.00	157.00	-0.1	2,847	0.00%
2024/04/22	1.1	150.69	1	153.50	146.50	0.1	2,816	0.00%
2024/04/19	1.1	156.00	0	0.00	155.00	1.1	2,768	0.04%
2024/04/18	1	160.00	1	163.50	161.50	0	2,718	0.00%
2024/04/17	2	160.25	1.2	163.55	162.00	0.8	2,714	0.03%
2024/04/16	2.1	157.00	0	159.50	159.50	2.1	2,664	0.08%
2024/04/15	2.2	160.86	2.2	162.05	162.00	0	2,637	0.00%
2024/04/12	2	158.50	2	160.50	158.50	0	2,553	0.00%
2024/04/11	2	156.50	0	0.00	158.50	2	2,556	0.08%
2024/04/10	2	157.50	1	159.50	158.50	1	2,554	0.04%
2024/04/08	0.2	159.50	0.2	162.00	159.50	0	2,562	0.00%
2024/04/01	5	160.80	0	0.00	161.00	5	2,519	0.20%
2024/03/28	0.2	160.50	3	162.00	160.50	-2.8	2,521	-0.11%
2024/03/27	0.2	164.52	2	164.50	164.50	-1.8	2,516	-0.07%
2024/03/26	1	167.00	0	0.00	166.50	1	2,594	0.04%
2024/03/25	0	169.75	0.2	171.50	169.00	-0.2	2,628	-0.01%
2024/03/22	0	0.00	4	168.63	169.00	-4	2,651	-0.15%
2024/03/21	4	168.25	3	169.00	167.00	1	2,660	0.04%
2024/03/20	0	166.50	5.2	168.50	167.50	-5.2	2,644	-0.20%
2024/03/19	0.1	164.00	4	166.50	165.00	-3.9	2,641	-0.15%
2024/03/18	2	166.50	1.2	164.00	166.50	0.8	2,661	0.03%
2024/03/15	6	165.25	0.2	165.50	163.50	5.8	2,675	0.22%
2024/03/13	0	0.00	0.1	163.00	163.50	-0.1	2,763	0.00%
2024/03/12	2	165.00	0.3	163.00	163.50	1.8	2,795	0.06%
2024/03/11	0	0.00	0.1	161.50	160.00	-0.1	2,807	0.00%
2024/03/08	1	166.00	1.1	162.73	162.50	-0.1	2,821	0.00%
2024/03/07	2.2	166.86	9	165.78	165.50	-6.9	2,802	-0.24%
2024/03/04	2	168.00	1.2	169.92	167.50	0.8	2,861	0.03%
2024/03/01	2	166.00	3	167.00	165.50	-1	2,850	-0.04%
2024/02/27	0.3	170.00	1	172.50	169.00	-0.8	2,856	-0.03%
2024/02/26	5	170.00	5	170.20	170.00	0	2,857	0.00%
2024/02/23	6	163.00	3	164.67	164.00	3	2,794	0.11%
2024/02/22	1.5	165.55	0.2	165.50	167.50	1.3	2,686	0.05%
2024/02/21	6	167.25	4.3	167.14	167.50	1.8	2,636	0.07%
2024/02/20	6	161.83	3	161.83	161.00	3	2,542	0.12%
2024/02/19	2	163.50	8.6	161.94	163.50	-6.6	2,543	-0.26%
2024/02/16	0	0.00	1	150.50	153.00	-1	2,480	-0.04%
2024/02/15	0	148.00	0	0.00	148.50	0	2,491	0.00%
2024/02/05	1	148.00	0	0.00	148.00	1	2,481	0.04%
2024/02/02	0.3	149.50	0	0.00	150.50	0.3	2,498	0.01%
2024/01/31	1	149.00	0	0.00	150.00	1	2,557	0.04%
2024/01/29	1	149.50	2	149.25	149.00	-1	2,710	-0.04%
2024/01/25	4	152.13	3.3	152.81	152.50	0.8	3,015	0.02%
2024/01/24	2	151.25	2	151.75	151.00	0	3,021	0.00%
2024/01/23	0	0.00	0	149.50	150.50	0	3,054	0.00%
2024/01/22	1	152.00	0	0.00	151.00	1	3,102	0.03%
2024/01/19	0.3	151.00	1	150.50	150.50	-0.8	3,112	-0.02%
2024/01/18	2.2	148.80	2	152.50	152.00	0.2	3,159	0.00%
2024/01/17	0	0.00	2	155.50	154.50	-2	3,271	-0.06%
2024/01/16	2	153.50	0	0.00	154.00	2	3,375	0.06%
2024/01/15	2	156.50	1	156.50	156.50	1	3,407	0.03%
2024/01/12	0.3	155.50	3	155.83	155.00	-2.8	3,479	-0.08%
2024/01/11	5.3	157.02	1	158.50	157.00	4.2	3,519	0.12%
2024/01/10	0	0.00	2.5	159.45	160.00	-2.5	3,575	-0.07%
2024/01/09	1	155.00	0	0.00	154.50	1	3,600	0.03%
2024/01/08	1	156.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	0.2	154.50	0	153.00	155.50	0.2	3,621	0.01%
2024/01/04	0	0.00	4	156.50	156.50	-4	3,654	-0.11%
2024/01/03	1	157.00	1	156.50	158.00	0	3,678	0.00%
2023/12/29	0	0.00	4	162.13	162.50	-4	3,724	-0.11%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	1	163.00	3	163.50	164.00	-2	3,792	-0.05%
2023/12/26	2	162.25	2	163.25	162.00	0	3,784	0.00%
2023/12/25	2	163.00	9.1	164.72	162.50	-7.1	3,781	-0.19%
2023/12/22	1	163.50	2.1	162.29	163.50	-1.1	3,771	-0.03%
2023/12/21	6	162.42	8.2	162.26	163.00	-2.2	3,732	-0.06%
2023/12/20	8	159.88	4	161.00	160.00	4	3,657	0.11%
2023/12/19	4	158.50	3	157.83	159.00	1	3,615	0.03%
2023/12/18	2	157.00	2	157.25	157.00	0	3,606	0.00%
2023/12/15	1	156.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	0	0.00	2	158.00	157.50	-2	3,613	-0.06%
2023/12/13	4	156.25	2	158.25	158.00	2	3,619	0.06%
2023/12/12	2	158.50	3	158.17	158.50	-1	3,674	-0.03%
2023/12/11	4	157.38	1	158.00	157.00	3	3,711	0.08%
2023/12/08	10	157.60	7.2	158.49	157.50	2.8	3,758	0.07%
2023/12/07	2	152.00	17.2	150.54	153.50	-15.2	3,744	-0.41%
2023/12/06	0	0.00	3	151.17	151.50	-3	3,796	-0.08%
2023/12/05	1	147.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	0	150.50	149.50	0	3,840	0.00%
2023/12/01	0	0.00	3.3	151.15	151.00	-3.3	3,899	-0.08%
2023/11/30	3	152.00	2.5	151.50	151.50	0.5	4,113	0.01%
2023/11/29	6	152.42	2	152.25	153.00	4	4,237	0.09%
2023/11/28	0	0.00	4	149.75	150.00	-4	4,205	-0.10%
2023/11/27	16	151.56	14	147.07	146.00	2	4,197	0.05%
2023/11/24	2	148.75	5	150.00	151.00	-3	4,185	-0.07%
2023/11/21	1	144.50	0	0.00	145.00	1	4,116	0.02%
2023/11/20	2	145.00	0	0.00	144.00	2	4,136	0.05%
2023/11/17	0	0.00	0	144.50	146.50	0	4,116	0.00%
2023/11/16	0	0.00	6	143.50	142.50	-6	4,079	-0.15%
2023/11/15	3	148.17	8	148.50	147.50	-5	4,029	-0.12%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/13	1	144.50	0	0.00	143.50	1	3,969	0.03%
2023/11/09	0	0.00	13	141.00	140.50	-13	3,987	-0.33%
2023/11/08	1	145.00	1	145.00	144.50	0	4,002	0.00%
2023/11/07	1	144.00	7	145.00	145.00	-6	4,036	-0.15%
2023/11/06	1	137.50	11	138.68	140.00	-10	4,005	-0.25%
2023/11/03	19	137.18	2	136.50	135.50	17	3,978	0.43%
2023/11/02	0	0.00	1.3	149.12	149.50	-1.3	3,770	-0.03%
2023/10/30	1	146.50	5	145.50	146.50	-4	4,038	-0.10%
2023/10/27	3.5	139.43	1	140.00	140.00	2.5	4,005	0.06%
2023/10/26	7	140.07	3.1	142.00	139.50	3.9	4,071	0.10%
2023/10/25	4.1	148.30	5.1	146.56	144.50	-1	4,033	-0.02%
2023/10/24	7.1	144.93	4	144.63	144.00	3.1	3,899	0.08%
2023/10/23	1	141.50	1	142.50	142.00	0	3,814	0.00%
2023/10/20	0	0.00	2	140.00	142.50	-2	3,867	-0.05%
2023/10/19	0	0.00	2	137.50	138.50	-2	3,886	-0.05%
2023/10/18	1	141.00	0	0.00	141.50	1	3,910	0.03%
2023/10/17	18	140.08	1	140.00	140.00	17	3,893	0.44%
2023/10/16	2	137.00	0	0.00	136.50	2	3,987	0.05%
2023/10/12	0.3	134.00	1	137.00	137.50	-0.7	3,991	-0.02%
2023/10/05	1	140.50	1	141.00	141.50	0	3,945	0.00%
2023/10/04	1	133.50	1	138.00	138.00	0	3,881	0.00%
2023/10/03	9	137.83	1.3	138.35	138.00	7.7	3,843	0.20%
2023/09/28	0	134.00	0	0.00	133.50	0	3,819	0.00%
2023/09/27	1	134.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	0	136.00	0	0.00	135.00	0	3,832	0.00%
2023/09/25	0	0.00	1	138.00	136.50	-1	3,826	-0.03%
2023/09/21	4	136.50	1	136.00	136.00	3	3,805	0.08%
2023/09/20	2	140.00	2	138.75	138.00	0	3,771	0.00%
2023/09/19	9	141.50	3	140.83	141.00	6	3,738	0.16%
2023/09/18	1	142.00	1.1	142.41	142.00	-0.1	3,712	0.00%
2023/09/15	4	145.38	7	146.21	144.50	-3	3,678	-0.08%
2023/09/14	4	143.00	0	0.00	143.00	4	3,591	0.11%
2023/09/13	6.1	140.99	8	142.44	143.50	-1.9	3,542	-0.05%
2023/09/12	5	139.60	12	140.25	140.50	-7	3,494	-0.20%
2023/09/11	9	137.44	4	137.50	138.00	5	3,420	0.15%
2023/09/08	10.3	134.91	10	135.00	135.50	0.3	3,340	0.01%
2023/09/07	3.2	133.47	2	132.75	135.00	1.2	3,326	0.04%
2023/09/06	2.1	130.95	5.2	130.96	133.00	-3.1	3,289	-0.09%
2023/09/05	25.1	133.34	23.2	134.20	134.00	1.9	3,287	0.06%
2023/09/04	0	0.00	6	126.67	128.50	-6	3,087	-0.19%
2023/09/01	1	120.00	1	121.00	120.50	0	2,924	0.00%
2023/08/31	3	119.83	3	120.17	120.00	0	2,922	0.00%
2023/08/30	0	0.00	1	117.00	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	1.3	114.10	117.00	-1.3	2,902	-0.04%
2023/08/25	1.3	113.10	0	0.00	113.00	1.3	2,919	0.04%
2023/08/24	0	0.00	1	116.50	116.00	-1	2,926	-0.03%
2023/08/23	0	0.00	1	114.50	114.50	-1	2,943	-0.03%
2023/08/21	1	114.00	1	114.50	113.50	0	3,011	0.00%
2023/08/18	1	116.50	0.1	116.00	113.50	1	3,110	0.03%
2023/08/16	3	116.00	1	116.00	117.00	2	3,077	0.06%
2023/08/15	2	115.50	5	116.00	116.00	-3	3,063	-0.10%
2023/08/14	1	119.00	8	116.44	117.00	-7	3,046	-0.23%
2023/08/11	2	119.75	3	117.33	121.00	-1	2,996	-0.03%
2023/08/10	5	118.90	7	118.07	118.00	-2	2,943	-0.07%
2023/08/09	12	121.00	1	119.00	121.00	11	2,884	0.38%
2023/08/08	1	118.50	1	120.00	118.00	0	2,835	0.00%
2023/08/07	10	120.70	6	120.00	117.00	4	2,783	0.14%
2023/08/04	13	122.73	8.3	121.39	122.50	4.7	2,654	0.18%
2023/08/02	2	115.00	1.1	115.61	114.00	0.9	2,391	0.04%
2023/08/01	3	114.50	1.6	114.28	115.00	1.4	2,389	0.06%
2023/07/31	6.3	115.82	22.3	115.40	116.50	-16	2,402	-0.67%
2023/07/28	3	112.17	0	0.00	112.50	3	2,288	0.13%
2023/07/27	1	114.00	3.7	114.91	114.50	-2.7	2,251	-0.12%
2023/07/26	6.3	113.50	7.6	113.71	112.50	-1.3	2,237	-0.06%
2023/07/25	12	116.63	13	115.58	115.00	-1	2,198	-0.05%
2023/07/24	20.2	116.67	17	117.59	118.00	3.2	2,104	0.15%
2023/07/21	1.2	116.58	2.2	114.23	115.50	-1	2,018	-0.05%
2023/07/20	34	113.85	48	114.55	114.50	-14	1,972	-0.71%
2023/07/19	26.1	118.38	20	118.32	118.50	6	1,900	0.32%
2023/07/18	3	112.67	2	112.50	113.00	1	1,770	0.06%
2023/07/17	0	0.00	1	110.00	109.50	-1	1,741	-0.06%
2023/07/14	6	110.67	2	110.50	110.50	4	1,729	0.23%
2023/07/13	1	107.50	4	107.63	108.00	-3	1,679	-0.18%
2023/07/12	0	0.00	1	106.00	106.00	-1	1,668	-0.06%
2023/07/11	1	106.50	0	0.00	106.50	1	1,661	0.06%
2023/07/10	1	106.00	3	104.67	104.00	-2	1,661	-0.12%
2023/07/07	5	107.40	2	107.50	107.50	3	1,653	0.18%
2023/07/06	4	106.63	4.4	107.07	108.00	-0.4	1,647	-0.02%
2023/07/05	1	107.50	1	107.50	106.00	0	1,627	0.00%
2023/07/04	1	104.00	1	106.50	106.00	0	1,615	0.00%
2023/06/29	0	0.00	1	101.00	101.00	-1	1,602	-0.06%
2023/06/26	5	100.00	10	100.00	100.00	-5	1,600	-0.31%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/20	0.4	102.00	0	0.00	102.00	0.4	1,584	0.02%
2023/06/19	15	103.30	9	103.50	102.50	6	1,586	0.38%
2023/06/16	4	106.50	0	0.00	106.00	4	1,566	0.26%
2023/06/13	0.2	106.50	3	106.67	107.00	-2.9	1,527	-0.19%
2023/06/12	0	0.00	1	104.00	103.50	-1	1,480	-0.07%
2023/06/09	5	107.70	4	105.25	104.00	1	1,475	0.07%
2023/06/08	7	104.00	3	104.67	105.00	4	1,422	0.28%
2023/06/07	0	0.00	2	103.00	103.50	-2	1,406	-0.14%
2023/06/06	1	103.50	0	0.00	102.00	1	1,424	0.07%
2023/06/05	3	105.17	1	105.00	105.00	2	1,419	0.14%
2023/06/02	0	0.00	2	103.25	104.50	-2	1,409	-0.14%
2023/06/01	3	103.17	10	102.60	103.50	-7	1,402	-0.50%
2023/05/31	5	102.50	0	0.00	102.00	5	1,405	0.36%
2023/05/30	2	102.50	2	102.50	102.00	0	1,374	0.00%
2023/05/29	13	103.54	13	103.96	104.00	0	1,378	0.00%
2023/05/26	12	103.04	10	103.50	102.50	2	1,370	0.15%
2023/05/25	4	104.00	1	104.50	104.00	3	1,457	0.21%
2023/05/24	3	100.00	17.3	100.60	104.50	-14.3	1,433	-1.00%
2023/05/23	5	98.10	0	0.00	98.10	5	1,354	0.37%
2023/05/19	5	98.10	5	99.10	98.50	0	1,383	0.00%
2023/05/18	0	0.00	11	98.95	98.60	-11	1,399	-0.79%
2023/05/17	10	97.00	1	97.50	97.20	9	1,397	0.64%
2023/05/16	0	0.00	7	97.40	97.10	-7	1,409	-0.50%
2023/05/15	6	94.60	1	95.50	95.10	5	1,401	0.36%
2023/05/12	0	0.00	19	94.47	95.90	-19	1,418	-1.34%
2023/05/11	0	0.00	10	93.25	92.70	-10	1,412	-0.71%
2023/05/10	0	0.00	15	92.77	92.50	-15	1,435	-1.04%
2023/05/09	11	92.81	22	92.50	93.00	-11	1,457	-0.75%
2023/05/08	13	94.05	13	93.43	93.20	0	1,485	0.00%
2023/05/05	99	98.43	33	98.15	95.80	66	1,514	4.36%
2023/05/02	0	0.00	0	95.00	95.10	0	1,661	0.00%
2023/04/28	0	0.00	1.3	93.50	94.30	-1.3	1,683	-0.08%
2023/04/27	3	92.20	0	0.00	92.60	3	1,679	0.18%
2023/04/25	1.3	92.58	1	92.60	91.10	0.3	1,681	0.02%
2023/04/20	0.3	98.70	3	98.70	98.50	-2.7	1,693	-0.16%
2023/04/19	0	0.00	2	101.50	100.00	-2	1,743	-0.11%
2023/04/18	2	102.50	0	0.00	101.50	2	1,856	0.11%
2023/04/17	2	102.50	0	0.00	102.50	2	1,862	0.11%
2023/04/13	0	0.00	1	101.00	100.50	-1	1,851	-0.05%
2023/04/12	1	103.00	0	0.00	102.50	1	1,854	0.05%
2023/04/11	1	103.50	1	103.50	104.00	0	1,863	0.00%
2023/04/10	0	0.00	2	101.50	101.50	-2	1,862	-0.11%
2023/04/07	2	100.50	0	0.00	101.00	2	1,865	0.11%
2023/03/31	1	100.50	0	0.00	99.80	1	1,847	0.05%
2023/03/30	2.1	100.98	0	100.50	99.60	2	1,842	0.11%
2023/03/29	2	102.00	4	102.50	102.50	-2	1,840	-0.11%
2023/03/28	2	102.50	0	0.00	102.00	2	1,851	0.11%
2023/03/27	2	103.50	0	0.00	103.50	2	1,869	0.11%
2023/03/23	1	103.50	0	0.00	104.50	1	1,905	0.05%
2023/03/22	1	103.50	2	104.00	104.00	-1	1,909	-0.05%
2023/03/20	1	102.00	1	101.00	102.50	0	1,916	0.00%
2023/03/14	0	102.50	3	101.50	101.00	-3	1,943	-0.15%
2023/03/13	1	103.00	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	104.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	4	106.00	21	107.00	107.00	-17	1,959	-0.87%
2023/03/08	0	105.00	0	0.00	103.50	0	1,952	0.00%
2023/03/07	0	105.00	2	104.75	104.50	-2	1,941	-0.10%
2023/03/06	4.1	104.01	3	104.50	104.50	1.1	1,944	0.05%
2023/03/03	1	104.00	10	105.00	104.00	-9	1,942	-0.46%
2023/03/02	10	105.50	0	0.00	104.00	10	1,951	0.51%
2023/03/01	1	103.00	1	103.50	106.50	0	1,948	0.00%
2023/02/24	1	108.00	4	108.75	108.50	-3	1,929	-0.16%
2023/02/23	28	111.09	24	111.15	111.00	4	1,910	0.21%
2023/02/22	0	108.00	4	106.88	107.00	-4	1,815	-0.22%
2023/02/21	0	0.00	0	106.00	108.00	0	1,837	0.00%
2023/02/20	7	104.07	5	103.50	106.00	2	1,863	0.11%
2023/02/17	14	102.68	14	102.89	103.00	0	1,881	0.00%
2023/02/16	29	102.74	25	103.22	104.50	4	1,909	0.21%
2023/02/15	12	102.50	12	103.00	102.50	0	1,927	0.00%
2023/02/14	12	103.25	11	103.73	103.50	1	1,939	0.05%
2023/02/13	1	104.50	1	105.00	104.50	0	1,960	0.00%
2023/02/09	1	105.00	2	104.75	105.00	-1	2,142	-0.05%
2023/02/08	1	105.50	1	104.50	105.50	0	2,341	0.00%
2023/02/07	3	104.33	2	104.50	105.00	1	2,324	0.04%
2023/02/06	4	105.50	1	103.50	103.50	3	2,324	0.13%
2023/02/03	4	107.63	6	107.25	107.50	-2	2,294	-0.09%
2023/02/02	13	104.54	18	106.08	108.00	-5	2,249	-0.22%
2023/02/01	15	100.02	7	100.14	102.00	8	2,157	0.37%
2023/01/31	1	96.20	3	95.30	96.90	-2	2,146	-0.09%
2023/01/30	4	93.93	1	93.00	94.30	3	2,128	0.14%
2023/01/16	4	91.08	1	91.70	91.00	3	2,168	0.14%
2023/01/13	1	92.30	1	91.00	90.70	0	2,183	0.00%
2023/01/12	0	0.00	3	93.77	92.80	-3	2,189	-0.14%
2023/01/11	2	94.80	3	94.40	94.70	-1	2,210	-0.05%
2023/01/10	0	0.00	2	94.60	95.50	-2	2,210	-0.09%
2023/01/09	5	94.42	5	95.32	96.00	0	2,207	0.00%
2023/01/06	9	93.63	7	93.80	94.40	2	2,163	0.09%
2023/01/05	0	0.00	0	88.50	89.20	0	2,058	0.00%
2023/01/03	0	0.00	4	86.80	87.00	-4	2,107	-0.19%
2022/12/28	3	83.47	1	83.20	83.50	2	2,165	0.09%
2022/12/27	0	0.00	5	85.60	86.10	-5	2,168	-0.23%
2022/12/23	1	86.00	1	85.90	86.10	0	2,187	0.00%
2022/12/22	1	87.40	0	0.00	87.60	1	2,224	0.04%
2022/12/21	5	85.30	5	86.50	85.30	0	2,245	0.00%
2022/12/20	2	86.10	0	0.00	85.90	2	2,250	0.09%
2022/12/16	1	90.10	0	0.00	90.30	1	2,305	0.04%
2022/12/15	1	90.70	0	0.00	91.00	1	2,360	0.04%
2022/12/12	1	87.90	1	88.00	88.10	0	2,600	0.00%
2022/12/09	1	88.00	1	88.30	89.10	0	2,719	0.00%
2022/12/08	1	86.00	1	87.00	88.00	0	2,745	0.00%
2022/12/07	0	87.70	0	0.00	87.60	0	2,772	0.00%
2022/12/06	1	89.90	2	90.40	89.10	-1	2,765	-0.04%
2022/12/05	3	91.50	0	0.00	92.10	3	2,763	0.11%
2022/12/02	5	91.64	1	92.30	92.00	4	2,782	0.14%
2022/12/01	2	92.60	3	92.27	92.70	-1	2,786	-0.04%
2022/11/29	2	88.00	1	87.80	87.90	1	2,810	0.04%
2022/11/28	2	88.05	4	87.60	88.00	-2	2,843	-0.07%
2022/11/25	1	88.80	2	88.65	88.60	-1	2,848	-0.04%
2022/11/24	3	88.17	2	89.40	89.70	1	2,844	0.04%
2022/11/23	4	87.38	2	87.60	87.60	2	2,841	0.07%
2022/11/21	1	86.90	1	86.40	86.40	0	2,864	0.00%
2022/11/18	2	89.00	7	89.57	88.60	-5	2,849	-0.18%
2022/11/17	6	89.30	1	89.40	89.40	5	2,836	0.18%
2022/11/16	0	0.00	6	89.32	89.00	-6	2,815	-0.21%
2022/11/15	5	88.36	1	88.50	89.00	4	2,776	0.14%
2022/11/11	0	0.00	2	87.10	87.10	-2	2,711	-0.07%
2022/11/10	2	85.45	0	0.00	86.40	2	2,678	0.07%
2022/11/09	0	0.00	3	86.37	86.50	-3	2,654	-0.11%
2022/11/08	6	86.08	6	86.37	84.60	0	2,621	0.00%
2022/11/07	4	82.78	4	82.60	86.10	0	2,577	0.00%
2022/11/04	12.3	78.08	13	77.65	79.50	-0.7	2,435	-0.03%
2022/11/03	1	83.00	0	0.00	83.00	1	2,235	0.04%
2022/11/01	8	81.85	1	82.00	81.30	7	2,225	0.31%
2022/10/26	0	79.50	0	0.00	79.30	0	2,303	0.00%
2022/10/25	1	80.00	0	0.00	80.10	1	2,294	0.04%
2022/10/21	0	0.00	1	81.70	80.90	-1	2,253	-0.04%
2022/10/19	1	82.00	0	0.00	82.30	1	2,241	0.04%
2022/10/17	0	0.00	1	80.20	81.90	-1	2,222	-0.05%
2022/10/14	3	80.97	4	81.85	81.10	-1	2,228	-0.05%
2022/10/13	0	0.00	2	77.55	76.40	-2	2,228	-0.09%
2022/10/11	3.1	79.98	1	81.30	79.60	2.1	2,226	0.09%
2022/10/07	1	85.70	2	85.30	84.20	-1	2,203	-0.05%
2022/10/06	1	84.20	0	0.00	85.10	1	2,174	0.05%
2022/10/05	2	85.65	2	85.30	83.40	0	2,165	0.00%
2022/10/04	2	85.80	1	84.80	84.70	1	2,163	0.05%
2022/09/30	0	84.00	0	0.00	83.20	0	2,172	0.00%
2022/09/26	4	83.23	1	82.10	81.00	3	2,281	0.13%
2022/09/22	1	86.40	1	87.10	86.90	0	2,209	0.00%
2022/09/20	0	0.00	2	88.60	88.30	-2	2,043	-0.10%
2022/09/16	2	87.80	0	0.00	87.50	2	1,872	0.11%
2022/09/15	3	90.40	0	0.00	90.50	3	1,769	0.17%
2022/09/14	1	88.00	0	0.00	88.90	1	1,752	0.06%
2022/09/13	0.1	90.90	0	0.00	90.50	0.1	1,732	0.01%
2022/09/08	0.1	88.40	1	91.00	90.50	-0.9	1,742	-0.05%
2022/09/07	1	87.80	0	0.00	88.80	1	1,728	0.06%
2022/09/06	1.2	89.28	1	89.60	90.10	0.2	1,721	0.01%
2022/09/05	2	88.90	1	91.80	91.20	1	1,700	0.06%
2022/09/02	0.3	94.50	0	0.00	94.00	0.3	1,650	0.02%
2022/09/01	0.1	97.10	0	0.00	97.20	0.1	1,611	0.01%
2022/08/31	2	97.30	2	96.60	97.10	0	1,597	0.00%
2022/08/29	1	98.30	0	0.00	98.00	1	1,572	0.06%
2022/08/26	1	100.50	2	100.50	100.00	-1	1,540	-0.06%
2022/08/25	0	0.00	0	101.00	99.90	0	1,537	0.00%
2022/08/24	0	0.00	8	99.60	99.10	-8	1,535	-0.52%
2022/08/23	2	98.65	0	0.00	99.70	2	1,535	0.13%
2022/08/18	5	102.50	0	0.00	103.00	5	1,509	0.33%
2022/08/17	2	102.50	0	0.00	103.00	2	1,501	0.13%
2022/08/15	5	104.00	0	0.00	104.50	5	1,483	0.34%
2022/08/12	1	103.50	1	103.00	103.00	0	1,473	0.00%
2022/08/11	2	99.00	1	100.00	99.20	1	1,460	0.07%
2022/08/10	4	98.83	0	0.00	97.80	4	1,452	0.28%
2022/08/09	1	99.90	0	0.00	99.70	1	1,438	0.07%
2022/08/04	8	99.70	8	99.90	100.50	0	1,374	0.00%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/28	0	0.00	0	109.00	107.50	0	1,399	0.00%
2022/07/27	0	0.00	0	109.50	109.00	0	1,395	0.00%
2022/07/25	1	111.00	1	111.50	112.00	0	1,378	0.00%
2022/07/22	0	0.00	5	113.00	110.00	-5	1,382	-0.36%
2022/07/21	0	0.00	1	113.50	114.00	-1	1,374	-0.07%
2022/07/20	1	111.50	0	0.00	110.50	1	1,380	0.07%
2022/07/18	4	105.50	0	0.00	106.50	4	1,403	0.29%
2022/07/11	1	106.00	0	0.00	105.50	1	1,420	0.07%
2022/07/07	2	106.50	2	104.00	106.50	0	1,396	0.00%
2022/07/05	0	0.00	13	128.65	124.50	-13	1,307	-0.99%
2022/07/04	1	135.50	1	131.00	131.00	0	1,267	0.00%
2022/07/01	0	0.00	5	133.50	134.00	-5	1,252	-0.40%
2022/06/27	0	0.00	5	142.00	142.50	-5	1,257	-0.40%
2022/06/13	0	146.00	0	0.00	145.00	0	1,204	0.00%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/05/30	0.1	146.50	0	0.00	147.50	0.1	1,462	0.00%
2022/05/09	1	143.50	0	0.00	142.00	1	2,036	0.05%
2022/05/06	3	146.67	6	147.75	146.50	-3	2,058	-0.15%
2022/05/05	4	153.50	0	0.00	153.50	4	2,070	0.19%
2022/04/27	5	146.00	0	0.00	149.50	5	2,070	0.24%
2022/04/26	1.2	150.17	0	0.00	150.50	1.2	2,053	0.06%
2022/04/25	2.2	152.09	0	0.00	150.50	2.2	2,041	0.11%
2022/04/22	1.2	156.17	0	0.00	156.50	1.2	2,009	0.06%
2022/04/21	0	0.00	2.2	158.82	156.50	-2.2	1,998	-0.11%
2022/04/20	1.2	156.17	1	157.00	156.50	0.2	1,976	0.01%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	1	158.00	0	0.00	159.00	1	1,962	0.05%
2022/04/14	0	0.00	0	162.50	161.50	0	1,992	0.00%
2022/04/13	0	162.67	0	0.00	162.50	0	2,013	0.00%
2022/04/12	2	160.50	0	0.00	161.00	2	2,111	0.09%
2022/04/11	6.2	162.42	5	161.00	161.00	1.2	2,130	0.06%
2022/04/08	6	164.83	0	0.00	166.00	6	2,120	0.28%
2022/04/07	2	166.50	0	0.00	166.50	2	2,117	0.09%
2022/04/01	2	168.00	1	170.00	170.50	1	2,117	0.05%
2022/03/31	1	170.50	0	170.00	172.00	1	2,114	0.05%
2022/03/30	2	172.50	8	172.25	171.00	-6	2,120	-0.28%
2022/03/25	0	0.00	3	171.50	170.50	-3	2,242	-0.13%
2022/03/24	1	168.50	1	170.50	171.00	0	2,263	0.00%
2022/03/23	2	170.50	1	170.00	170.50	1	2,310	0.04%
2022/03/22	0	0.00	5	169.00	169.50	-5	2,384	-0.21%
2022/03/21	2	170.25	0	0.00	170.00	2	2,411	0.08%
2022/03/17	0	0.00	5	169.00	169.00	-5	2,438	-0.21%
2022/03/16	1	165.50	1	166.50	166.50	0	2,430	0.00%
2022/03/14	3	167.50	3	166.50	167.50	0	2,412	0.00%
2022/03/11	4	164.88	4	165.63	165.00	0	2,421	0.00%
2022/03/10	4	165.13	3.4	164.88	166.00	0.6	2,418	0.02%
2022/03/09	4	158.38	2	158.25	159.00	2	2,390	0.08%
2022/03/08	3.2	159.06	3	160.67	157.00	0.2	2,371	0.01%
2022/03/07	3.2	164.91	9	164.22	165.00	-5.8	2,311	-0.25%
2022/03/03	3	170.17	1	169.50	169.50	2	2,305	0.09%
2022/03/02	1	168.50	0.4	168.93	169.00	0.7	2,305	0.03%
2022/03/01	5	166.70	0.2	168.00	167.00	4.8	2,333	0.21%
2022/02/25	2.2	166.00	0	0.00	164.00	2.2	2,345	0.09%
2022/02/24	8.4	165.99	7	165.50	164.50	1.4	2,325	0.06%
2022/02/23	26	175.98	19	174.68	172.50	7	2,227	0.31%
2022/02/22	5	176.00	3	174.50	175.50	2	2,079	0.10%
2022/02/21	5	175.00	13	176.62	178.00	-8	2,072	-0.39%
2022/02/18	1	174.50	0	174.00	174.50	1	2,072	0.05%
2022/02/17	2.7	174.26	1	174.50	173.50	1.7	2,105	0.08%
2022/02/16	7	172.64	7	173.93	174.00	0	2,181	0.00%
2022/02/14	0.3	170.50	0	0.00	170.50	0.3	2,179	0.01%
2022/02/10	0	0.00	3.1	172.50	172.00	-3.1	2,198	-0.14%
2022/02/09	4	176.13	6	174.67	175.50	-2	2,197	-0.09%
2022/02/08	1	171.50	0	0.00	171.00	1	2,201	0.05%
2022/02/07	0	0.00	5	167.70	168.50	-5	2,226	-0.22%
2022/01/25	0.1	161.00	0	0.00	160.50	0.1	2,297	0.00%
2022/01/24	0	0.00	1	159.00	162.00	-1	2,342	-0.04%
2022/01/19	0	0.00	1	163.50	163.00	-1	2,514	-0.04%
2022/01/18	1	161.50	1	163.50	161.50	0	2,585	0.00%
2022/01/17	4	161.50	1	161.50	162.00	3	2,790	0.11%
2022/01/14	1	156.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	2	159.00	1	161.50	158.50	1	2,971	0.03%
2022/01/12	4	161.00	0	0.00	161.00	4	2,989	0.13%
2022/01/11	0	0.00	0	163.50	164.00	0	2,985	0.00%
2022/01/10	0	0.00	1	164.50	165.50	-1	2,976	-0.03%
2022/01/07	4	163.50	2	164.00	163.50	2	2,986	0.07%
2022/01/05	5	170.60	3	170.50	170.00	2	2,974	0.07%
2022/01/04	1	169.00	0	168.00	168.50	1	2,924	0.03%
2022/01/03	0	0.00	1	168.00	167.50	-1	2,957	-0.03%
2021/12/30	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2021/12/28	1	166.00	1	167.00	165.50	0	2,997	0.00%
2021/12/24	0	0.00	1	169.50	169.00	-1	3,039	-0.03%
2021/12/23	1	170.00	8	169.50	169.00	-7	3,069	-0.23%
2021/12/22	0	0.00	1	167.50	167.50	-1	3,067	-0.03%
2021/12/21	2	168.50	0	0.00	168.00	2	3,060	0.07%
2021/12/20	4	167.38	1	168.00	165.50	3	2,988	0.10%
2021/12/17	9	167.39	3	167.17	166.00	6	2,994	0.20%
2021/12/16	1	167.00	2	165.00	167.50	-1	2,962	-0.03%
2021/12/13	0	0.00	0	160.50	159.00	0	2,864	0.00%
2021/12/10	1	157.50	1	159.50	160.00	0	2,880	0.00%
2021/12/09	0	0.00	1	160.00	160.00	-1	2,879	-0.03%
2021/12/08	5	159.70	1	160.00	160.50	4	2,893	0.14%
2021/12/07	0	0.00	5	158.60	158.50	-5	2,884	-0.17%
2021/12/06	0	0.00	3	160.67	160.50	-3	2,867	-0.10%
2021/12/03	1	161.50	1	161.50	162.00	0	2,910	0.00%
2021/12/02	4	162.13	3	160.83	161.00	1	2,919	0.03%
2021/11/29	0	0.00	2	164.00	164.50	-2	2,936	-0.07%
2021/11/26	2	166.50	0	0.00	165.50	2	2,951	0.07%
2021/11/19	2	169.50	3	170.17	168.50	-1	2,934	-0.03%
2021/11/18	5	168.20	2	168.50	168.50	3	2,901	0.10%
2021/11/17	2	168.00	2	169.25	168.50	0	2,907	0.00%
2021/11/16	0	0.00	1	168.50	168.00	-1	2,929	-0.03%
2021/11/15	1.2	170.33	2.6	168.25	170.00	-1.4	2,923	-0.05%
2021/11/12	2	164.25	7	162.64	163.00	-5	2,893	-0.17%
2021/11/11	1.1	164.50	3	163.50	163.50	-2	2,924	-0.07%
2021/11/10	1	162.00	3	160.83	163.00	-2	2,957	-0.07%
2021/11/08	0.1	164.00	0	0.00	165.00	0.1	3,011	0.00%
2021/11/05	5	160.10	3.2	161.06	162.00	1.8	3,023	0.06%
2021/11/04	7.2	166.43	5	168.40	163.00	2.2	2,965	0.07%
2021/11/03	3	168.00	1	167.50	167.50	2	2,977	0.07%
2021/11/02	6.1	172.00	5	171.90	167.50	1.1	3,017	0.04%
2021/11/01	4.1	170.36	5	169.50	170.00	-1	3,036	-0.03%
2021/10/29	1.3	168.42	1	167.50	167.00	0.3	3,185	0.01%
2021/10/28	6	168.58	2	171.00	168.00	4	3,310	0.12%
2021/10/27	7	168.36	9.3	167.63	170.00	-2.3	3,318	-0.07%
2021/10/26	6	164.00	3	164.83	164.50	3	3,263	0.09%
2021/10/25	8.3	167.95	10.2	164.76	164.50	-1.9	3,236	-0.06%
2021/10/22	0.3	162.40	11	163.55	166.00	-10.8	3,055	-0.35%
2021/10/20	0	0.00	3	156.00	156.50	-3	2,962	-0.10%
2021/10/19	3.1	152.00	0	0.00	153.00	3.1	2,997	0.10%
2021/10/15	1	151.00	0	0.00	149.50	1	3,113	0.03%
2021/10/14	0	0.00	1	144.50	146.50	-1	3,139	-0.03%
2021/10/13	0	0.00	11	151.91	146.50	-11	3,158	-0.35%
2021/10/12	9	156.89	0	0.00	152.50	9	3,156	0.29%
2021/10/08	3	156.00	0	0.00	157.00	3	3,138	0.10%
2021/10/07	4	151.50	0.3	151.50	153.50	3.7	3,115	0.12%
2021/10/05	0.1	147.00	3	147.00	148.00	-2.9	3,173	-0.09%
2021/10/04	0	0.00	2	147.00	145.00	-2	3,155	-0.06%
2021/10/01	2	146.75	0.2	146.00	146.50	1.8	3,143	0.06%
2021/09/30	3	146.50	1	146.00	146.50	2	3,143	0.06%
2021/09/29	2	147.50	2	148.00	148.50	0	3,133	0.00%
2021/09/27	1	152.50	1	152.00	152.00	0	3,152	0.00%
2021/09/24	0	0.00	1	154.00	152.50	-1	3,162	-0.03%
2021/09/22	5	153.30	2	153.50	152.50	3	3,217	0.09%
2021/09/16	1	156.00	1	155.50	156.00	0	3,261	0.00%
2021/09/15	0	0.00	3	156.50	156.50	-3	3,318	-0.09%
2021/09/14	0	0.00	10	156.50	156.50	-10	3,410	-0.29%
2021/09/13	5	158.30	0	0.00	157.00	5	3,517	0.14%
2021/09/10	6	154.25	0.2	155.00	154.50	5.8	3,537	0.16%
2021/09/09	3	154.00	0	0.00	154.00	3	3,563	0.08%
2021/09/08	3.1	151.52	1	153.00	151.00	2.1	3,574	0.06%
2021/09/07	0.1	158.00	0	0.00	157.00	0.1	3,553	0.00%
2021/09/03	6	159.83	3	159.50	159.50	3	3,554	0.08%
2021/09/02	8	163.63	6	161.75	161.00	2	3,588	0.06%
2021/08/31	0.1	159.00	0.1	159.00	157.50	0	3,554	0.00%
2021/08/27	0	0.00	5	154.50	154.50	-5	3,589	-0.14%
2021/08/25	1	160.50	1	159.50	161.50	0	3,571	0.00%
2021/08/24	2	157.50	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	0.2	154.50	153.50	-0.2	3,605	-0.01%
2021/08/18	3.2	154.97	3	153.00	158.00	0.2	3,576	0.01%
2021/08/17	2.2	156.05	1.6	158.78	154.50	0.6	3,569	0.02%
2021/08/16	6.1	156.92	0	0.00	160.00	6.1	3,552	0.17%
2021/08/13	1	162.50	8	161.50	161.50	-7	3,531	-0.20%
2021/08/12	0.1	165.50	1.1	162.64	162.50	-1	3,558	-0.03%
2021/08/11	1.1	167.09	1	169.00	166.00	0.1	3,567	0.00%
2021/08/10	0	0.00	0.2	171.50	171.00	-0.2	3,591	-0.01%
2021/08/09	1	170.00	9	171.56	170.00	-8	3,625	-0.22%
2021/08/06	10.1	168.90	3	167.83	167.00	7.1	3,637	0.20%
2021/08/05	9.1	168.64	6	170.17	169.50	3.1	3,699	0.08%
2021/08/04	43.5	173.46	35	172.14	171.50	8.5	3,700	0.23%
2021/08/03	29	180.24	24	180.58	180.50	5	3,581	0.14%
2021/08/02	33.1	180.39	33	179.50	179.50	0.1	3,446	0.00%
2021/07/30	0	0.00	0.1	181.50	181.00	-0.1	3,421	0.00%
2021/07/29	33.1	183.18	21	180.50	180.50	12.1	3,457	0.35%
2021/07/28	21.1	182.77	20	184.50	184.50	1.1	3,474	0.03%
2021/07/27	2	187.25	3	188.00	185.50	-1	3,544	-0.03%
2021/07/26	0.2	188.50	1	190.00	189.50	-0.9	3,610	-0.02%
2021/07/23	3.2	185.92	0	0.00	184.50	3.2	3,704	0.09%
2021/07/22	4.1	183.99	1	184.00	185.00	3.1	3,699	0.08%
2021/07/21	2.1	195.10	23	194.09	193.00	-20.9	3,685	-0.57%
2021/07/20	10	197.40	0	0.00	195.50	10	3,787	0.26%
2021/07/19	13	199.19	0	0.00	199.00	13	3,798	0.34%
2021/07/16	2	199.00	2	197.25	199.00	0	3,841	0.00%
2021/07/15	2	198.00	1	198.50	197.50	1	3,861	0.03%
2021/07/14	1.1	198.18	11	198.59	198.50	-9.9	3,929	-0.25%
2021/07/13	3	201.83	1.4	201.18	201.00	1.6	3,955	0.04%
2021/07/12	0.2	200.00	9.2	200.24	204.00	-9.1	4,021	-0.23%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/07	1.2	196.20	0	0.00	195.50	1.2	4,297	0.03%
2021/07/06	2.2	196.04	3	197.00	195.00	-0.8	4,343	-0.02%
2021/07/05	8.3	196.62	5	197.00	198.00	3.3	4,373	0.07%
2021/07/02	2	190.00	0	0.00	192.50	2	4,361	0.05%
2021/07/01	1	190.50	0	194.00	190.00	1	4,420	0.02%
2021/06/30	3.1	193.84	1	193.00	194.50	2.1	4,441	0.05%
2021/06/29	4.1	189.55	1	190.00	190.00	3.1	4,452	0.07%
2021/06/28	2	193.00	3	194.00	194.00	-1	4,480	-0.02%
2021/06/25	2.1	190.60	0	0.00	191.50	2.1	4,613	0.05%
2021/06/24	4	192.38	2	192.00	191.00	2	4,662	0.04%
2021/06/23	7	194.64	0	0.00	194.50	7	4,871	0.14%
2021/06/22	5.4	200.20	5.4	203.70	198.00	0	4,794	0.00%
2021/06/21	1	205.00	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	1	213.00	214.00	-1	4,698	-0.02%
2021/06/17	5.2	210.92	1	212.00	212.00	4.2	4,721	0.09%
2021/06/15	1.1	210.41	0	210.00	210.50	1.1	4,790	0.02%
2021/06/11	2	210.25	1	209.50	211.00	1	4,828	0.02%
2021/06/10	0	0.00	0.2	210.00	209.50	-0.2	4,846	0.00%
2021/06/09	1	211.50	2	211.25	209.50	-1	4,853	-0.02%
2021/06/08	11.2	207.70	13	209.50	211.00	-1.8	4,908	-0.04%
2021/06/07	0	0.00	12	206.00	208.50	-12	4,929	-0.24%
2021/06/04	4.2	203.86	0	0.00	203.00	4.2	4,928	0.09%
2021/06/03	1	206.00	1	208.00	208.50	0	4,963	0.00%
2021/06/02	1	206.00	1	206.00	205.50	0	4,986	0.00%
2021/06/01	4	209.75	0	0.00	209.00	4	5,007	0.08%
2021/05/31	1	208.00	4	210.50	211.00	-3	5,014	-0.06%
2021/05/28	5	211.00	1	211.00	209.50	4	5,044	0.08%
2021/05/27	3	207.67	6	208.83	209.50	-3	5,053	-0.06%
2021/05/26	1	206.50	4	207.25	207.50	-3	5,155	-0.06%
2021/05/25	5.2	207.51	3	208.67	205.50	2.2	5,423	0.04%
2021/05/24	1	202.50	5	202.10	205.00	-4	6,039	-0.07%
2021/05/21	5	203.10	3	201.51	201.50	2	6,081	0.03%
2021/05/20	18	204.86	5	204.30	202.50	13	6,169	0.21%
2021/05/19	1	201.00	4	201.25	201.00	-3	6,144	-0.05%
2021/05/18	1	189.00	12	197.08	197.00	-11	6,218	-0.18%
2021/05/17	1	189.50	11	180.86	188.00	-10	6,211	-0.16%
2021/05/14	4	194.38	0	0.00	193.00	4	6,183	0.06%
2021/05/13	10	190.50	2	195.50	195.00	8	6,110	0.13%
2021/05/12	1	187.50	1	189.00	186.00	0	6,006	0.00%
2021/05/11	4	188.00	1	191.00	186.50	3	5,934	0.05%
2021/05/10	0	0.00	21	197.98	196.50	-21	5,901	-0.36%
2021/05/06	1	200.00	1	201.50	202.50	0	5,944	0.00%
2021/05/05	0	0.00	1	203.50	199.00	-1	5,986	-0.02%
2021/05/04	2	200.75	12.1	197.28	205.00	-10.1	5,989	-0.17%
2021/04/29	5	218.80	7	216.21	214.50	-2	5,987	-0.03%
2021/04/28	4	214.00	3	214.83	213.00	1	5,924	0.02%
2021/04/27	4	218.63	0	0.00	217.50	4	6,175	0.06%
2021/04/26	5	225.60	2	226.00	224.50	3	6,249	0.05%
2021/04/23	0	0.00	0	211.00	215.00	0	6,209	0.00%
2021/04/22	3	211.00	5	212.10	208.50	-2	6,319	-0.03%
2021/04/21	4	209.63	2	210.00	210.00	2	6,340	0.03%
2021/04/20	6	210.42	10	209.75	209.00	-4	6,542	-0.06%
2021/04/19	14	202.11	4	202.63	203.50	10	6,603	0.15%
2021/04/16	5	208.10	5.1	208.51	205.50	-0.1	6,696	0.00%
2021/04/15	2.1	201.79	14.1	203.65	207.00	-12	6,977	-0.17%
2021/04/14	9	199.61	1	199.93	197.50	8	7,372	0.11%
2021/04/13	4	208.00	8.1	208.50	202.00	-4.1	7,621	-0.05%
2021/04/12	1.1	199.05	5	199.70	199.00	-4	7,551	-0.05%
2021/04/09	2	196.25	1.1	195.36	195.00	0.9	7,614	0.01%
2021/04/08	4	199.88	1	199.50	199.50	3	7,644	0.04%
2021/04/07	24	202.50	27	201.65	202.00	-3	7,642	-0.04%
2021/04/06	4	198.88	1	201.00	199.00	3	7,581	0.04%
2021/04/01	1.2	196.67	0	0.00	198.00	1.2	7,566	0.02%
2021/03/31	3	197.33	3.1	196.31	195.50	-0.1	7,537	0.00%
2021/03/30	2	199.25	7.2	198.57	199.00	-5.2	7,470	-0.07%
2021/03/29	13.1	194.69	13	194.73	194.00	0.1	7,356	0.00%
2021/03/26	10.1	190.64	12	191.08	194.50	-1.9	7,306	-0.03%
2021/03/25	1.2	181.92	2	184.00	184.00	-0.8	7,086	-0.01%
2021/03/23	0	0.00	2	184.25	182.50	-2	7,091	-0.03%
2021/03/22	5	183.80	0.3	185.00	184.50	4.7	7,118	0.07%
2021/03/19	0.3	185.00	3.1	184.03	186.50	-2.8	7,143	-0.04%
2021/03/18	1	182.50	8.4	183.71	183.50	-7.4	7,358	-0.10%
2021/03/17	4	182.38	6	183.17	180.50	-2	7,464	-0.03%
2021/03/16	0	0.00	2	179.50	179.50	-2	7,464	-0.03%
2021/03/15	1	180.50	1	181.00	180.00	0	7,523	0.00%
2021/03/12	2.4	179.17	6	179.08	179.50	-3.6	7,524	-0.05%
2021/03/11	1	175.50	5	176.00	176.50	-4	7,565	-0.05%
2021/03/10	3	172.50	3	173.00	172.50	0	7,804	0.00%
2021/03/09	13	171.15	15	171.63	172.50	-2	7,838	-0.03%
2021/03/08	3	172.50	2	174.25	172.00	1	7,827	0.01%
2021/03/05	2	173.25	4	173.13	172.50	-2	7,836	-0.03%
2021/03/04	2	175.25	5	174.50	175.50	-3	7,888	-0.04%
2021/03/03	6	172.67	5	173.10	174.00	1	7,951	0.01%
2021/03/02	26	176.06	27	173.07	172.00	-1	7,930	-0.01%
2021/02/26	14	172.39	16	172.75	172.00	-2	7,905	-0.03%
2021/02/25	33	181.79	11.4	179.59	177.50	21.6	7,839	0.28%
2021/02/24	66.5	180.94	61.4	184.46	183.50	5.1	7,612	0.07%
2021/02/23	14	171.82	3	172.33	173.00	11	6,957	0.16%
2021/02/22	7.1	174.58	12	174.42	174.00	-4.9	6,915	-0.07%
2021/02/19	5	167.70	3	168.83	170.00	2	6,821	0.03%
2021/02/18	12	169.92	11	171.00	170.50	1	6,818	0.01%
2021/02/17	1	164.00	4	166.75	166.50	-3	6,722	-0.05%
2021/02/05	4	161.75	3	162.17	161.50	1	6,719	0.01%
2021/02/04	8	161.94	8	162.25	162.50	0	6,717	0.00%
2021/02/03	2	163.75	1	165.50	164.50	1	6,787	0.01%
2021/02/02	1.2	163.33	5	164.60	166.00	-3.9	6,944	-0.06%
2021/02/01	10	160.00	9	160.39	161.50	1	6,926	0.01%
2021/01/29	15	164.53	12	166.21	159.50	3	6,913	0.04%
2021/01/28	3	166.33	5	164.70	165.00	-2	6,871	-0.03%
2021/01/27	14	168.54	12	171.42	166.50	2	6,856	0.03%
2021/01/26	4	170.88	3	169.00	170.00	1	6,783	0.01%
2021/01/25	16.2	171.77	8.3	172.75	172.50	7.9	6,777	0.12%
2021/01/22	38.3	173.96	47	171.52	174.00	-8.7	6,707	-0.13%
2021/01/21	12	169.04	12	169.54	168.50	0	6,635	0.00%
2021/01/20	87	173.05	82.3	173.77	168.00	4.7	6,627	0.07%
2021/01/19	7.3	166.36	11.4	168.07	171.00	-4.1	6,403	-0.06%
2021/01/18	40	160.61	42	163.36	165.00	-2	6,291	-0.03%
2021/01/15	11	166.36	33	164.86	163.00	-22	6,222	-0.35%
2021/01/14	59	167.02	72	168.42	170.50	-13	6,183	-0.21%
2021/01/13	51.3	168.20	32	168.55	167.50	19.3	6,211	0.31%
2021/01/12	18	162.44	34	163.00	165.50	-16	6,010	-0.27%
2021/01/11	34	162.24	31	164.39	164.50	3	5,880	0.05%
2021/01/08	58.1	162.69	69.5	163.99	163.00	-11.4	5,783	-0.20%
2021/01/07	49	154.44	37.4	155.46	160.00	11.6	5,462	0.21%
2021/01/06	20	147.28	18	146.61	149.00	2	5,026	0.04%
2021/01/05	5	142.00	11	142.32	143.00	-6	4,737	-0.13%
2021/01/04	5.3	137.24	12	138.21	140.00	-6.7	4,737	-0.14%
2020/12/31	9	134.56	4	134.63	133.50	5	4,660	0.11%
2020/12/30	4	132.63	3	132.17	132.50	1	4,622	0.02%
2020/12/29	5	133.90	2	133.50	133.00	3	4,682	0.06%
2020/12/28	5	134.50	3	135.00	134.50	2	4,700	0.04%
2020/12/25	3	133.83	4	134.00	133.50	-1	4,716	-0.02%
2020/12/24	7	133.57	5	133.50	132.50	2	4,773	0.04%
2020/12/23	9	132.50	5	133.70	132.00	4	4,811	0.08%
2020/12/22	4	134.38	4	135.25	132.00	0	4,891	0.00%
2020/12/21	7	134.79	6	135.33	135.50	1	4,914	0.02%
2020/12/17	4	138.13	4	138.00	137.50	0	4,968	0.00%
2020/12/16	3	138.00	3	138.67	138.50	0	4,992	0.00%
2020/12/15	4	139.50	14	139.29	138.00	-10	5,006	-0.20%
2020/12/14	83	144.57	64.1	142.24	141.50	19	5,085	0.37%
2020/12/11	26	140.65	41	141.54	141.50	-15	5,328	-0.28%
2020/12/10	8	138.19	2	138.50	137.50	6	5,215	0.12%
2020/12/09	8	138.81	9	138.83	139.00	-1	5,233	-0.02%
2020/12/08	4	136.13	4	136.75	136.00	0	5,238	0.00%
2020/12/07	8	136.69	5	134.70	135.00	3	5,301	0.06%
2020/12/04	14	139.71	24	139.60	139.00	-10	5,255	-0.19%
2020/12/03	17	133.32	3	134.83	134.50	14	5,080	0.28%
2020/12/02	1	133.50	2	133.50	133.50	-1	5,242	-0.02%
2020/12/01	3	131.17	0	0.00	132.00	3	5,375	0.06%
2020/11/30	6	133.17	10	132.95	132.00	-4	5,608	-0.07%
2020/11/27	5	136.50	7	136.71	136.50	-2	5,906	-0.03%
2020/11/26	1	132.00	2	133.25	134.00	-1	6,069	-0.02%
2020/11/25	2	131.50	1	132.00	132.00	1	6,112	0.02%
2020/11/24	13	133.65	0	135.00	132.00	13	6,141	0.21%
2020/11/23	13	134.27	23	133.78	134.50	-10	6,159	-0.16%
2020/11/20	6	131.50	1	131.50	131.00	5	6,156	0.08%
2020/11/19	2	131.75	12	130.33	131.50	-10	6,226	-0.16%
2020/11/18	2.1	131.26	1	132.00	131.00	1.1	6,354	0.02%
2020/11/17	0	0.00	10	132.00	132.00	-10	6,406	-0.16%
2020/11/16	4	133.25	3	134.00	133.50	1	6,513	0.02%
2020/11/13	11	131.95	0	0.00	132.50	11	6,550	0.17%
2020/11/12	1	131.02	1	131.00	131.50	0	6,570	0.00%
2020/11/11	8	130.31	4	129.75	132.50	4	6,617	0.06%
2020/11/10	14.1	132.96	4	132.00	131.00	10.1	6,636	0.15%
2020/11/09	2.2	138.36	1	139.00	138.50	1.2	6,599	0.02%
2020/11/05	4	138.00	5	137.50	138.00	-1	6,795	-0.01%
2020/11/04	0	0.00	4	138.00	138.00	-4	6,921	-0.06%
2020/11/03	1	135.00	6	135.83	135.00	-5	6,991	-0.07%
2020/11/02	7	131.71	3	131.50	131.00	4	7,080	0.06%
2020/10/30	4.1	135.67	0	0.00	135.00	4.1	7,174	0.06%
2020/10/29	3	137.50	0	0.00	137.00	3	7,256	0.04%
2020/10/28	0	0.00	7	137.86	139.50	-7	7,437	-0.09%
2020/10/27	6	136.50	2	137.50	136.00	4	7,602	0.05%
2020/10/26	2	137.50	3	137.00	136.50	-1	7,930	-0.01%
2020/10/23	2	137.50	1	137.50	138.50	1	8,260	0.01%
2020/10/22	12	136.25	14	138.18	139.50	-2	8,538	-0.02%
2020/10/21	4	139.50	19	139.58	138.00	-15	8,662	-0.17%
2020/10/20	2	142.75	1	141.50	142.00	1	8,724	0.01%
2020/10/19	0	0.00	1	143.00	143.00	-1	9,018	-0.01%
2020/10/16	2	140.75	2	141.00	141.00	0	9,100	0.00%
2020/10/15	2	143.75	0	0.00	143.00	2	9,173	0.02%
2020/10/14	1	146.50	0	0.00	146.00	1	9,175	0.01%
2020/10/13	15	147.20	11	147.00	147.00	4	9,224	0.04%
2020/10/12	6	146.17	5	147.51	150.00	1	9,258	0.01%
2020/10/08	9	148.00	12	148.29	146.00	-3	9,421	-0.03%
2020/10/07	5	145.50	5	147.50	147.50	0	9,491	0.00%
2020/10/06	3	148.83	13	148.73	147.50	-10	9,542	-0.10%
2020/10/05	2	144.50	4	144.63	145.00	-2	9,756	-0.02%
2020/09/30	3	143.50	13	143.23	145.50	-10	10,382	-0.10%
2020/09/29	8	142.94	0	0.00	144.50	8	10,703	0.07%
2020/09/25	11	145.77	3	144.00	144.50	8	10,893	0.07%
2020/09/24	1	149.50	2	150.25	149.00	-1	11,049	-0.01%
2020/09/23	6	151.67	3	152.17	151.00	3	11,184	0.03%
2020/09/22	8	151.94	8	152.31	155.00	0	11,290	0.00%
2020/09/21	4	154.25	3	154.00	153.50	1	11,315	0.01%
2020/09/18	4	155.63	1	157.50	157.00	3	11,399	0.03%
2020/09/17	10	157.05	15	156.33	157.50	-5	11,482	-0.04%
2020/09/16	21	157.33	36	157.97	154.00	-15	11,603	-0.13%
2020/09/15	2	154.25	3	154.17	153.50	-1	11,274	-0.01%
2020/09/14	0	0.00	3	151.50	153.00	-3	11,439	-0.03%
2020/09/11	7	151.50	5	150.90	149.00	2	11,512	0.02%
2020/09/10	26	153.50	39	153.42	153.50	-13	11,474	-0.11%
2020/09/09	5	150.50	9	150.22	151.50	-4	11,458	-0.03%
2020/09/08	10	151.50	17	151.73	150.00	-7	11,669	-0.06%
2020/09/07	40	154.16	10	151.75	149.50	30	11,794	0.25%
2020/09/04	12	152.58	6	152.17	155.00	6	11,818	0.05%
2020/09/03	19	155.18	19	154.42	152.00	0	12,000	0.00%
2020/09/02	33	155.80	24	156.29	157.00	9	11,964	0.08%
2020/09/01	18	146.89	26	146.48	150.00	-8	11,882	-0.07%
2020/08/31	21	142.79	0	0.00	142.00	21	11,788	0.18%
2020/08/28	3	140.33	3	142.33	143.00	0	11,860	0.00%
2020/08/27	7	141.07	11	141.86	142.00	-4	12,020	-0.03%
2020/08/26	16	139.63	5	139.00	138.50	11	12,370	0.09%
2020/08/25	44	143.55	37	142.43	142.00	7	12,709	0.06%
2020/08/24	13	143.58	8	143.81	143.50	5	12,882	0.04%
2020/08/21	3	138.17	1	139.50	139.00	2	12,890	0.02%
2020/08/20	1	126.00	4	131.75	134.50	-3	12,907	-0.02%
2020/08/19	6	138.50	3	139.17	138.00	3	12,845	0.02%
2020/08/18	4	139.25	1	140.00	138.50	3	12,811	0.02%
2020/08/17	3	141.50	8	141.75	143.00	-5	12,798	-0.04%
2020/08/14	10	136.95	8	138.44	141.50	2	12,775	0.02%
2020/08/13	17	140.56	21	138.83	138.50	-4	12,705	-0.03%
2020/08/12	8	137.44	4	137.75	137.00	4	12,615	0.03%
2020/08/11	11	140.82	18	141.78	141.00	-7	12,533	-0.06%
2020/08/10	6	143.83	3	143.67	143.00	3	12,544	0.02%
2020/08/07	10	148.25	15	148.23	148.50	-5	12,469	-0.04%
2020/08/06	0	0.00	4	152.00	149.50	-4	12,440	-0.03%
2020/08/05	12	152.42	5	152.50	152.00	7	12,435	0.06%
2020/08/04	2	151.00	3	150.00	151.50	-1	12,359	-0.01%
2020/08/03	12	149.88	10	150.55	150.00	2	12,403	0.02%
2020/07/31	9	156.00	13	155.92	157.00	-4	12,287	-0.03%
2020/07/30	26	153.31	36	152.69	150.50	-10	12,138	-0.08%
2020/07/29	47	151.03	45	148.21	148.00	2	11,820	0.02%
2020/07/28	10	150.70	8	152.00	151.00	2	11,558	0.02%
2020/07/27	15	150.03	16	150.38	152.00	-1	11,453	-0.01%
2020/07/24	25	148.00	8	148.69	145.00	17	11,507	0.15%
2020/07/23	26	149.10	22	148.34	151.00	4	11,458	0.03%
2020/07/22	9	143.17	8	144.25	145.00	1	11,312	0.01%
2020/07/21	8	141.06	15	141.33	140.50	-7	11,318	-0.06%
2020/07/20	6	137.75	6	136.92	137.00	0	11,519	0.00%
2020/07/17	10	138.30	8	139.38	139.50	2	11,523	0.02%
2020/07/16	11	140.41	13	139.08	138.50	-2	11,547	-0.02%
2020/07/15	24.3	144.46	25	145.10	140.50	-0.7	11,551	-0.01%
2020/07/14	16	138.41	21	139.95	141.50	-5	11,418	-0.04%
2020/07/13	13	141.96	4	141.25	141.00	9	11,423	0.08%
2020/07/10	20	138.78	28	139.73	141.00	-8	11,435	-0.07%
2020/07/09	47	145.98	56	143.48	140.50	-9	11,208	-0.08%
2020/07/08	12	140.17	31	138.47	144.00	-19	10,579	-0.18%
2020/07/07	18	133.00	14	132.36	131.00	4	10,255	0.04%
2020/07/06	26	132.38	15	132.30	133.50	11	10,171	0.11%
2020/07/03	37	131.35	22	131.39	131.00	15	10,099	0.15%
2020/07/02	4	123.25	16	124.06	127.50	-12	10,028	-0.12%
2020/07/01	14	123.93	22	123.39	124.50	-8	9,900	-0.08%
2020/06/30	15	121.70	19	120.92	120.50	-4	9,827	-0.04%
2020/06/29	14	119.68	16	119.81	120.00	-2	9,843	-0.02%
2020/06/24	16	121.00	10	122.30	121.50	6	9,780	0.06%
2020/06/23	14	122.36	12	124.83	123.00	2	9,824	0.02%
2020/06/22	19	125.95	15	126.30	127.50	4	9,696	0.04%
2020/06/19	14	125.29	25	124.12	126.50	-11	9,681	-0.11%
2020/06/18	23	120.96	9	119.50	122.00	14	9,541	0.15%
2020/06/17	6	118.67	4	118.38	119.00	2	9,424	0.02%
2020/06/16	6	118.08	6	118.17	117.50	0	9,442	0.00%
2020/06/15	16	120.69	16	120.88	116.50	0	9,481	0.00%
2020/06/12	16	122.44	15.7	124.62	126.50	0.3	9,293	0.00%
2020/06/11	7	127.07	15	127.37	125.50	-8	9,139	-0.09%
2020/06/10	39	128.15	50	128.62	129.50	-11	8,962	-0.12%
2020/06/09	31	122.40	35	120.93	123.00	-4	8,720	-0.05%
2020/06/08	23	120.07	17	119.76	118.00	6	8,573	0.07%
2020/06/05	9	115.72	13	115.46	115.00	-4	8,360	-0.05%
2020/06/04	50	113.06	46	113.38	113.50	4	8,240	0.05%
2020/06/03	8	112.88	18.7	113.74	113.50	-10.7	8,150	-0.13%
2020/06/02	23	111.46	9	113.67	111.00	14	8,017	0.17%
2020/06/01	25	107.84	21	108.81	110.00	4	7,649	0.05%
2020/05/29	5	98.86	13	100.13	100.00	-8	7,261	-0.11%
2020/05/28	6	98.68	15	98.71	97.90	-9	7,055	-0.13%
2020/05/27	2	94.85	3	96.10	96.50	-1	6,936	-0.01%
2020/05/26	1	95.20	3	94.50	94.80	-2	6,908	-0.03%
2020/05/25	6	90.87	2	91.40	92.70	4	6,845	0.06%
2020/05/22	3	91.80	5	92.10	91.00	-2	6,820	-0.03%
2020/05/21	10	94.29	3	94.30	93.70	7	6,779	0.10%
2020/05/20	34	93.58	29	93.00	93.60	5	6,768	0.07%
2020/05/19	30	92.99	25	93.33	92.90	5	6,754	0.07%
2020/05/18	28	91.70	23	92.07	91.70	5	6,742	0.07%
2020/05/15	8	92.05	0	0.00	91.50	8	6,740	0.12%
2020/05/14	34	94.99	41	95.23	94.20	-7	6,633	-0.11%
2020/05/13	3	95.77	1	96.00	96.60	2	6,606	0.03%
2020/05/12	4	97.83	0	0.00	96.90	4	6,624	0.06%
2020/05/11	3	98.73	0	0.00	98.00	3	6,685	0.04%
2020/05/08	13	99.19	16	100.13	98.80	-3	6,667	-0.04%
2020/05/07	0	0.00	5	98.00	98.40	-5	6,544	-0.08%
2020/05/06	3	96.93	1	97.50	96.30	2	6,540	0.03%
2020/05/05	6	97.00	3	96.87	96.60	3	6,588	0.05%
2020/05/04	11	96.98	8	94.89	97.20	3	6,550	0.05%
2020/04/30	9	95.29	15	95.65	96.50	-6	6,530	-0.09%
2020/04/29	33	93.71	39	93.46	94.40	-6	6,401	-0.09%
2020/04/28	3	95.63	4	95.70	96.50	-1	6,194	-0.02%
2020/04/27	15	94.32	0	0.00	94.50	15	6,172	0.24%
2020/04/24	12	95.82	6	96.07	95.50	6	6,023	0.10%
2020/04/23	38	96.98	41	96.96	96.00	-3	6,001	-0.05%
2020/04/22	37	93.08	35	92.88	93.80	2	5,823	0.03%
2020/04/21	10	93.33	8	93.50	92.00	2	6,037	0.03%
2020/04/20	8	93.53	1	93.50	93.20	7	6,016	0.12%
2020/04/17	8	93.46	3	93.67	92.70	5	5,938	0.08%
2020/04/16	3	92.90	12	93.72	93.00	-9	5,803	-0.16%
2020/04/15	2	92.80	7	92.80	92.80	-5	5,717	-0.09%
2020/04/14	3	90.63	1	90.20	90.60	2	5,639	0.04%
2020/04/13	4	89.08	2	89.30	88.90	2	5,595	0.04%
2020/04/10	1	89.60	0	0.00	89.00	1	5,574	0.02%
2020/04/09	3	89.27	2	89.05	88.50	1	5,569	0.02%
2020/04/08	3	89.83	5	90.02	89.70	-2	5,500	-0.04%
2020/04/07	7	89.50	8	89.18	90.20	-1	5,421	-0.02%
2020/04/06	0	0.00	1	85.40	86.80	-1	5,318	-0.02%
2020/04/01	7	83.70	7	84.97	85.00	0	5,321	0.00%
2020/03/31	5	83.30	7	83.89	83.90	-2	5,211	-0.04%
2020/03/30	1	82.20	0	0.00	83.00	1	5,114	0.02%
2020/03/27	9	83.99	7	84.60	82.40	2	5,064	0.04%
2020/03/26	2	77.25	60	79.05	81.80	-58	4,866	-1.19%
2020/03/25	1.1	76.67	57	78.60	77.10	-55.9	4,729	-1.18%
2020/03/24	6	73.78	2	74.40	73.50	4	4,599	0.09%
2020/03/23	48	72.67	2	72.65	71.70	46	4,546	1.01%
2020/03/20	59	75.05	3	74.47	75.20	56	4,556	1.23%
2020/03/19	11	71.92	11	72.02	70.00	0	4,502	0.00%
2020/03/18	3	75.16	14	75.50	73.70	-11	4,373	-0.25%
2020/03/17	7	73.94	2	74.35	73.70	5	4,295	0.12%
2020/03/16	6	77.08	7	75.34	75.00	-1	4,231	-0.02%
2020/03/13	6	75.85	3	75.87	77.10	3	4,166	0.07%
2020/03/12	1	80.00	1	80.80	80.50	0	4,054	0.00%
2020/03/11	1	87.00	2	84.90	84.30	-1	3,972	-0.03%
2020/03/10	3	86.40	1	85.90	86.40	2	3,883	0.05%
2020/03/09	0	86.40	5	87.64	86.50	-5	3,834	-0.13%
2020/03/06	12	87.15	8	87.31	87.80	4	3,793	0.11%
2020/03/05	2	87.70	0	0.00	87.80	2	3,751	0.05%
2020/03/04	3	86.60	0	0.00	86.60	3	3,713	0.08%
2020/03/03	2	85.10	4	85.78	86.60	-2	3,722	-0.05%
2020/03/02	3	83.00	2	83.20	83.40	1	3,678	0.03%
2020/02/27	0	0.00	1	86.20	84.00	-1	3,658	-0.03%
2020/02/26	0	0.00	5	86.60	86.80	-5	3,606	-0.14%
2020/02/25	0	0.00	1	85.20	87.30	-1	3,602	-0.03%
2020/02/21	10	88.99	30	88.09	88.00	-20	3,615	-0.55%
2020/02/20	0	0.00	5	88.80	88.50	-5	3,653	-0.14%
2020/02/19	2	89.30	3	88.93	88.50	-1	3,670	-0.03%
2020/02/18	0	88.10	1	87.80	88.00	-1	3,745	-0.03%
2020/02/17	1	88.00	2	88.00	88.10	-1	3,749	-0.03%
2020/02/14	4	88.25	0	0.00	88.80	4	3,744	0.11%
2020/02/13	7	89.27	18	88.49	87.90	-11	3,771	-0.29%
2020/02/12	30	88.85	5	89.58	89.60	25	3,717	0.67%
2020/02/11	5	86.30	11	86.42	86.80	-6	3,578	-0.17%
2020/02/10	9	85.03	1	85.10	84.70	8	3,586	0.22%
2020/02/07	1	86.60	1	86.00	85.40	0	3,602	0.00%
2020/02/06	5	84.82	9	85.94	86.10	-4	3,534	-0.11%
2020/02/05	9	82.57	0	0.00	82.10	9	3,468	0.26%
2020/02/04	8	82.60	0	0.00	82.50	8	3,463	0.23%
2020/02/03	0	83.00	2	81.65	82.00	-2	3,500	-0.06%
2020/01/30	3	89.60	14	89.70	86.90	-11	3,651	-0.30%
2020/01/20	7	96.49	3	96.90	96.40	4	3,594	0.11%
2020/01/17	15	96.69	8	97.09	96.70	7	3,721	0.19%
2020/01/16	11	96.07	3.4	95.83	95.70	7.6	3,689	0.21%
2020/01/15	7	95.41	16	95.79	95.50	-9	3,598	-0.25%
2020/01/14	0	0.00	9	93.06	93.20	-9	3,354	-0.27%
2020/01/10	0	0.00	2	91.10	90.70	-2	3,368	-0.06%
2020/01/09	5	90.80	2	90.90	91.00	3	3,471	0.09%
2020/01/08	0	0.00	2	89.65	89.50	-2	3,521	-0.06%
2020/01/07	2	89.30	0	0.00	89.10	2	3,580	0.06%
2020/01/06	0	0.00	2	90.70	90.50	-2	3,643	-0.05%
2020/01/03	1	90.60	1	91.50	91.60	0	3,694	0.00%
2020/01/02	1	91.10	0	0.00	91.40	1	3,797	0.03%
2019/12/31	0	0.00	5	90.80	91.20	-5	4,047	-0.12%
2019/12/30	12	92.27	8	91.38	90.70	4	4,627	0.09%
2019/12/27	3	92.10	10	92.20	93.00	-7	4,720	-0.15%
2019/12/25	2	90.85	3	90.73	91.00	-1	4,952	-0.02%
2019/12/24	3	90.80	1	90.80	90.80	2	5,039	0.04%
2019/12/23	2	89.40	0	89.40	89.80	2	5,095	0.04%
2019/12/20	2	89.55	1	90.20	89.80	1	5,171	0.02%
2019/12/19	10	90.34	1	92.20	90.10	9	5,306	0.17%
2019/12/18	2	91.50	2	91.40	91.90	0	5,385	0.00%
2019/12/17	3	90.67	4	90.75	90.80	-1	5,398	-0.02%
2019/12/16	3	90.13	10	90.00	90.50	-7	5,422	-0.13%
2019/12/13	2	89.20	2	89.45	89.10	0	5,434	0.00%
2019/12/12	2	89.30	0	0.00	89.00	2	5,476	0.04%
2019/12/10	1	89.20	6	89.40	89.30	-5	5,534	-0.09%
2019/12/09	0	0.00	8	89.18	89.10	-8	5,580	-0.14%
2019/12/06	0	0.00	2	89.20	88.20	-2	5,716	-0.03%
2019/12/05	1	89.10	1	89.00	89.00	0	5,773	0.00%
2019/12/04	1	88.50	0	0.00	88.80	1	5,850	0.02%
2019/12/03	5	88.60	0	0.00	88.20	5	6,143	0.08%
2019/12/02	8	87.50	2	87.60	87.60	6	6,201	0.10%
2019/11/29	2	89.40	0	0.00	89.40	2	6,231	0.03%
2019/11/28	12	90.30	1	90.20	90.20	11	6,275	0.18%
2019/11/26	3	90.70	5	90.96	91.20	-2	6,482	-0.03%
2019/11/25	1	90.10	3	90.00	90.00	-2	6,576	-0.03%
2019/11/22	12	89.92	4	89.60	89.40	8	6,763	0.12%
2019/11/21	3	89.37	2	89.80	90.00	1	6,920	0.01%
2019/11/20	1	90.10	1	90.60	90.60	0	7,203	0.00%
2019/11/19	2	90.49	1	90.00	90.00	1	7,662	0.01%
2019/11/18	3	92.57	2	92.50	91.80	1	7,750	0.01%
2019/11/15	0	0.00	16	92.13	92.20	-16	7,847	-0.20%
2019/11/12	0	0.00	11	91.16	92.30	-11	7,888	-0.14%
2019/11/11	2	88.25	0	0.00	87.90	2	7,887	0.03%
2019/11/08	4	90.10	15	89.99	89.80	-11	7,865	-0.14%
2019/11/07	10	91.78	5	91.20	90.70	5	7,878	0.06%
2019/11/06	3	93.77	0	0.00	92.10	3	7,904	0.04%
2019/11/05	1	93.30	1.4	93.43	93.30	-0.4	7,913	-0.01%
2019/11/04	2	93.90	1	93.40	93.90	1	7,901	0.01%
2019/11/01	13	93.64	1	94.30	93.40	12	7,868	0.15%
2019/10/31	8	94.56	12	94.43	94.30	-4	7,887	-0.05%
2019/10/30	10	92.39	3	93.17	93.80	7	7,868	0.09%
2019/10/29	4	93.15	23	92.64	91.60	-19	7,731	-0.25%
2019/10/28	9	91.70	10.1	92.38	92.10	-1.1	7,692	-0.01%
2019/10/25	38	92.03	22	92.80	90.60	16	7,637	0.21%
2019/10/24	0	0.00	6	90.85	91.00	-6	7,483	-0.08%
2019/10/23	0	0.00	7	90.10	91.10	-7	7,444	-0.09%
2019/10/21	2	89.45	3	90.73	89.10	-1	7,419	-0.01%
2019/10/18	6	90.37	4	90.03	90.60	2	7,387	0.03%
2019/10/17	20	90.04	19.4	90.08	89.90	0.6	7,345	0.01%
2019/10/16	5.1	89.95	3	89.50	88.80	2.1	7,263	0.03%
2019/10/15	10	89.73	16	89.78	90.00	-6	7,184	-0.08%
2019/10/14	8	89.10	1	88.60	88.50	7	7,117	0.10%
2019/10/09	6	89.42	3	89.77	89.10	3	7,032	0.04%
2019/10/08	16	89.88	12	90.07	90.60	4	6,992	0.06%
2019/10/07	27.3	90.53	9	91.02	89.60	18.3	6,883	0.27%
2019/10/04	21	90.00	33	89.21	90.10	-12	6,638	-0.18%
2019/10/03	32	86.49	23	86.83	85.40	9	6,064	0.15%
2019/10/02	1	86.10	8	86.80	87.40	-7	5,886	-0.12%
2019/10/01	8	87.20	6	87.32	87.60	2	5,886	0.03%
2019/09/27	8	85.19	13	85.75	85.70	-5	5,685	-0.09%
2019/09/26	4	85.45	3	86.17	85.10	1	5,636	0.02%
2019/09/25	8	84.28	7	84.66	85.80	1	5,697	0.02%
2019/09/24	23	85.50	47	85.53	85.50	-24	5,687	-0.42%
2019/09/23	8	84.03	7.9	83.68	84.30	0.1	5,556	0.00%
2019/09/20	5	82.00	3	82.37	82.00	2	5,465	0.04%
2019/09/19	9	81.59	11	81.05	82.10	-2	5,430	-0.04%
2019/09/18	6	80.82	3	81.10	81.00	3	5,418	0.06%
2019/09/17	5	80.46	7	80.93	80.10	-2	5,472	-0.04%
2019/09/16	2	81.00	0	0.00	80.50	2	5,644	0.04%
2019/09/12	13	82.22	2	82.35	81.80	11	5,662	0.19%
2019/09/11	16	82.07	5	82.02	81.60	11	5,675	0.19%
2019/09/10	11	81.51	5	81.50	81.50	6	5,652	0.11%
2019/09/09	1	84.90	5	85.96	84.10	-4	5,530	-0.07%
2019/09/05	14.6	87.56	9	85.80	84.90	5.6	5,427	0.10%
2019/09/04	8	85.99	0	0.00	86.60	8	5,176	0.15%
2019/09/03	1	86.80	0	0.00	85.10	1	5,177	0.02%
2019/09/02	6	85.43	2	85.30	86.20	4	5,150	0.08%
2019/08/30	2	86.10	6	86.18	85.20	-4	5,098	-0.08%
2019/08/29	3	83.73	4	84.10	83.70	-1	4,922	-0.02%
2019/08/28	4	85.20	0	0.00	84.50	4	4,916	0.08%
2019/08/27	11	86.04	10	85.69	86.00	1	4,828	0.02%
2019/08/26	13	85.22	32	84.99	84.00	-19	4,690	-0.41%
2019/08/23	22	88.78	21	89.12	88.40	1	4,564	0.02%
2019/08/22	40	85.62	45	85.43	87.70	-5	4,298	-0.12%
2019/08/21	47	81.11	31	81.15	81.90	16	3,850	0.42%
2019/08/20	14	79.86	16	80.59	79.10	-2	3,689	-0.05%
2019/08/19	4	79.20	18	79.88	79.90	-14	3,584	-0.39%
2019/08/16	3	77.60	11	77.31	78.10	-8	3,461	-0.23%
2019/08/15	0	0.00	12	76.30	76.30	-12	3,426	-0.35%
2019/08/14	5	78.06	25	77.16	77.10	-20	3,417	-0.59%
2019/08/13	0	0.00	6	74.80	74.50	-6	3,385	-0.18%
2019/08/12	2	74.95	12	74.85	75.00	-10	3,429	-0.29%
2019/08/08	26	79.29	13	79.14	79.50	13	3,402	0.38%
2019/08/07	9	78.86	1	78.80	78.50	8	3,348	0.24%
2019/08/06	17	76.48	0	0.00	78.10	17	3,352	0.51%
2019/08/05	0	0.00	1	78.50	78.40	-1	3,354	-0.03%
2019/08/02	1	80.40	21	80.02	79.50	-20	3,406	-0.59%
2019/08/01	1	82.10	0	0.00	81.70	1	3,531	0.03%
2019/07/31	6	79.33	2	78.85	80.10	4	3,574	0.11%
2019/07/30	13	79.12	1	78.10	77.70	12	3,536	0.34%
2019/07/29	14	80.94	4	81.00	81.00	10	3,477	0.29%
2019/07/26	4	80.95	1	80.80	81.00	3	3,471	0.09%
2019/07/24	2	79.70	0	0.00	79.90	2	3,482	0.06%
2019/07/23	1	80.00	13	79.78	79.90	-12	3,471	-0.35%
2019/07/22	2	78.80	1	79.30	78.80	1	3,446	0.03%
2019/07/19	0	0.00	1	77.80	77.80	-1	3,479	-0.03%
2019/07/18	7	78.14	0	0.00	77.10	7	3,485	0.20%
2019/07/17	4	78.08	0	0.00	78.70	4	3,483	0.11%
2019/07/16	2	77.90	0	0.00	78.10	2	3,505	0.06%
2019/07/15	12	78.03	1	78.80	78.60	11	3,490	0.32%
2019/07/11	13	77.50	0	0.00	77.30	13	3,508	0.37%
2019/07/10	0	0.00	4	76.70	77.00	-4	3,485	-0.11%
2019/07/09	2	75.80	3	76.13	76.30	-1	3,477	-0.03%
2019/07/08	3	77.07	12	76.99	76.60	-9	3,476	-0.26%
2019/07/05	11	78.08	11	78.25	77.80	0	3,496	0.00%
2019/07/04	6	76.93	2	77.40	77.10	4	3,468	0.12%
2019/07/03	2	76.85	1	76.80	76.80	1	3,473	0.03%
2019/07/02	12	76.74	12	77.27	77.10	0	3,511	0.00%
2019/07/01	6	74.90	4	74.95	75.30	2	3,431	0.06%
2019/06/28	0	0.00	7	73.27	72.80	-7	3,462	-0.20%
2019/06/27	1	73.20	1	73.50	73.20	0	3,528	0.00%
2019/06/26	2	72.85	0	0.00	73.30	2	3,520	0.06%
2019/06/25	10	73.37	2	74.50	73.00	8	3,526	0.23%
2019/06/24	6	72.35	7	72.30	73.10	-1	3,493	-0.03%
2019/06/21	6	73.50	2	75.00	70.60	4	3,414	0.12%
2019/06/20	5	73.84	5	73.70	74.40	0	3,200	0.00%
2019/06/18	3	71.03	3	71.00	70.90	0	3,119	0.00%
2019/06/17	0	0.00	1	72.80	71.80	-1	3,130	-0.03%
2019/06/14	2.1	72.95	3	73.13	72.60	-1	3,191	-0.03%
2019/06/13	2	73.60	2	73.90	73.50	0	3,172	0.00%
2019/06/12	2	75.10	1	74.50	75.00	1	3,160	0.03%
2019/06/11	4	73.80	3	73.53	73.80	1	3,129	0.03%
2019/06/10	8	73.60	4	72.93	74.80	4	3,091	0.13%
2019/06/06	1	72.80	0	0.00	71.90	1	3,062	0.03%
2019/06/05	2	74.40	7	73.51	73.30	-5	3,077	-0.16%
2019/06/04	2	72.60	2	72.65	72.50	0	3,088	0.00%
2019/06/03	9	73.71	3	73.67	73.90	6	3,105	0.19%
2019/05/31	3	73.73	7	73.60	72.70	-4	3,091	-0.13%
2019/05/30	7	70.84	8	71.16	71.50	-1	3,051	-0.03%
2019/05/29	2	69.25	3	69.40	69.20	-1	3,052	-0.03%
2019/05/28	2	69.90	2	69.45	69.00	0	3,136	0.00%
2019/05/24	2.1	70.80	2	70.70	70.30	0.1	3,246	0.00%
2019/05/23	4	69.30	1	69.00	69.30	3	3,255	0.09%
2019/05/22	6	71.30	0	0.00	70.30	6	3,337	0.18%
2019/05/21	1	70.60	1	70.40	70.30	0	3,350	0.00%
2019/05/20	3	70.47	13	70.15	70.60	-10	3,343	-0.30%
2019/05/17	12	69.23	7	69.99	68.20	5	3,335	0.15%
2019/05/16	9	72.57	4	72.40	71.50	5	3,301	0.15%
2019/05/15	3	71.70	1	72.30	71.50	2	3,341	0.06%
2019/05/14	1	71.80	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	71.50	3	72.13	72.70	-2	3,365	-0.06%
2019/05/10	8	73.58	0	0.00	73.10	8	3,458	0.23%
2019/05/09	8	76.11	10	76.44	72.50	-2	3,446	-0.06%
2019/05/08	4	81.78	2	82.15	80.00	2	3,298	0.06%
2019/05/07	0	0.00	3	84.23	86.10	-3	3,241	-0.09%
2019/05/06	3	83.60	0	0.00	83.00	3	3,320	0.09%
2019/05/03	0	0.00	1	84.40	84.20	-1	3,354	-0.03%
2019/05/02	3	84.00	2	84.10	84.30	1	3,377	0.03%
2019/04/30	2	83.60	0	0.00	83.60	2	3,416	0.06%
2019/04/29	1	83.40	2	83.50	83.20	-1	3,497	-0.03%
2019/04/25	0	0.00	10	85.70	85.10	-10	3,700	-0.27%
2019/04/23	2	86.60	4	86.50	87.00	-2	3,698	-0.05%
2019/04/22	2	87.15	0	0.00	87.20	2	3,683	0.05%
2019/04/19	1	89.00	0	0.00	89.00	1	3,683	0.03%
2019/04/17	3	90.10	3	90.10	90.00	0	3,745	0.00%
2019/04/16	1	92.40	0	0.00	92.00	1	3,757	0.03%
2019/04/11	0	94.10	0	0.00	94.50	0	3,803	0.00%
2019/04/10	1	92.92	3	94.70	96.00	-2	3,778	-0.05%
2019/04/09	0	91.80	2	92.25	92.30	-2	3,749	-0.05%
2019/04/08	4	92.20	3	92.73	91.60	1	3,740	0.03%
2019/04/03	2	94.70	0	0.00	95.00	2	3,688	0.05%
2019/04/02	11	93.40	11	93.73	94.70	0	3,655	0.00%
2019/04/01	0	91.70	10.4	90.52	92.40	-10.4	3,616	-0.29%
2019/03/29	3	89.03	1	89.80	88.50	2	3,611	0.06%
2019/03/28	0	89.00	0	0.00	89.00	0	3,641	0.00%
2019/03/27	1	89.40	0	0.00	89.10	1	3,686	0.03%
2019/03/26	0	88.60	2	89.00	89.00	-2	3,904	-0.05%
2019/03/25	1	88.30	1	88.30	88.10	0	3,937	0.00%
2019/03/22	0	89.00	1	89.60	89.00	-1	3,944	-0.03%
2019/03/21	0	90.00	0	0.00	90.20	0	3,958	0.00%
2019/03/20	1	91.20	3	91.10	90.60	-2	4,013	-0.05%
2019/03/19	8	89.25	5	89.84	90.20	3	4,030	0.07%
2019/03/18	0	86.60	0	0.00	86.60	0	4,010	0.00%
2019/03/15	1	87.70	0	0.00	87.10	1	4,034	0.02%
2019/03/14	0	87.30	0	0.00	87.40	0	4,053	0.00%
2019/03/13	1	87.60	1	87.50	88.00	0	4,106	0.00%
2019/03/12	3	86.37	3	86.57	86.30	0	4,145	0.00%
2019/03/11	0	86.60	2	87.20	87.00	-2	4,296	-0.05%
2019/03/08	0	84.80	2	84.00	84.80	-2	4,352	-0.05%
2019/03/07	2	88.07	3	85.60	85.60	-1	4,396	-0.02%
2019/03/06	2	89.30	0	0.00	89.50	2	4,390	0.05%
2019/03/05	0	89.00	0	0.00	89.00	0	4,428	0.00%
2019/03/04	3	90.29	2	90.35	89.70	1	4,508	0.02%
2019/02/27	2	87.10	1	88.40	89.40	1	4,636	0.02%
2019/02/26	12	88.12	14	89.38	86.20	-2	4,519	-0.04%
2019/02/25	11	88.37	0	0.00	87.90	11	4,411	0.25%
2019/02/22	0	0.00	1	87.40	87.20	-1	4,388	-0.02%
2019/02/21	0	86.70	0	0.00	86.80	0	4,351	0.00%
2019/02/20	3	90.07	1	89.20	89.60	2	4,263	0.05%
2019/02/19	1	91.99	1	90.90	90.40	0	4,243	0.00%
2019/02/18	2	90.70	3	91.47	90.70	-1	4,234	-0.02%
2019/02/15	6	90.17	2	91.10	90.50	4	4,227	0.09%
2019/02/14	3	89.47	3	91.03	90.60	0	4,241	0.00%
2019/02/13	3	90.19	1	92.30	88.10	2	4,182	0.05%
2019/02/12	2	90.90	0	0.00	90.50	2	4,148	0.05%
2019/02/11	0	93.00	2	88.10	93.70	-2	4,140	-0.05%
2019/01/30	2	86.10	2	87.30	85.30	0	4,064	0.00%
2019/01/29	2	85.20	0	0.00	85.30	2	4,034	0.05%
2019/01/28	1	87.21	1.5	86.30	85.00	-0.5	4,018	-0.01%
2019/01/25	3	84.47	5.7	84.52	85.00	-2.7	4,015	-0.07%
2019/01/24	1	82.00	3	82.40	82.00	-2	4,066	-0.05%
2019/01/23	4	81.50	3	81.80	81.20	1	4,083	0.03%
2019/01/22	2	82.25	4	81.98	82.10	-2	4,063	-0.05%
2019/01/21	5	81.80	4	82.50	83.00	1	4,016	0.03%
2019/01/18	6	81.62	13	81.22	81.50	-7	3,920	-0.18%
2019/01/17	1	78.00	0	0.00	77.00	1	3,767	0.03%
2019/01/16	0	0.00	1	77.70	78.30	-1	3,784	-0.03%
2019/01/14	0	74.60	0	0.00	74.80	0	3,804	0.00%
2019/01/11	3	76.53	2	77.10	75.90	1	3,877	0.03%
2019/01/10	6	76.32	3	77.20	77.20	3	3,888	0.08%
2019/01/09	0	74.70	0	0.00	75.00	0	3,905	0.00%
2019/01/08	1	73.70	1	74.60	73.20	0	3,938	0.00%
2019/01/07	1	74.90	1	75.20	74.80	0	3,989	0.00%
2019/01/04	4	75.60	4	75.30	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	7	75.77	5	75.74	75.80	2	3,981	0.05%
2018/12/28	3	74.93	4	75.08	75.20	-1	3,985	-0.03%
2018/12/27	2	73.35	1	73.80	73.80	1	3,981	0.03%
2018/12/26	2	73.65	3	72.70	71.60	-1	3,968	-0.03%
2018/12/25	1	73.70	2	74.20	73.70	-1	3,956	-0.03%
2018/12/24	5	72.54	7	72.97	74.90	-2	3,957	-0.05%
2018/12/22	0	0.00	1	76.90	73.00	-1	3,941	-0.03%
2018/12/21	10	78.14	10	78.15	77.50	0	3,880	0.00%
2018/12/20	3	78.77	1	78.40	79.70	2	3,852	0.05%
2018/12/19	15	80.01	14	80.39	78.80	1	3,818	0.03%
2018/12/18	2	77.00	1	77.00	77.00	1	3,612	0.03%
2018/12/14	1	76.80	4	76.88	77.00	-3	3,676	-0.08%
2018/12/13	3	76.00	8.7	76.99	76.60	-5.7	3,722	-0.15%
2018/12/12	4.1	75.85	2	76.70	76.00	2.1	3,709	0.06%
2018/12/11	1	76.40	0	0.00	76.40	1	3,696	0.03%
2018/12/07	2	75.35	0	0.00	73.80	2	3,750	0.05%
2018/12/06	2	75.55	1	74.30	74.50	1	3,844	0.03%
2018/12/05	2	75.50	2	77.70	75.60	0	3,862	0.00%
2018/12/04	8	76.08	7	75.99	75.90	1	3,877	0.03%
2018/12/03	0.8	72.50	2	72.20	73.00	-1.2	3,767	-0.03%
2018/11/30	7	71.34	6.2	70.38	70.60	0.8	3,784	0.02%
2018/11/28	0	0.00	1	70.00	69.50	-1	3,779	-0.03%
2018/11/27	4	69.25	7	69.53	69.10	-3	3,781	-0.08%
2018/11/26	20	68.63	19.1	69.27	69.50	0.9	3,755	0.02%
2018/11/20	0	0.00	2	65.60	65.60	-2	4,215	-0.05%
2018/11/19	3	66.47	10	66.27	66.30	-7	4,256	-0.16%
2018/11/16	0	0.00	1.8	65.78	66.10	-1.8	4,300	-0.04%
2018/11/15	6.1	65.69	4	65.30	65.30	2.1	4,395	0.05%
2018/11/14	2	65.05	0	0.00	65.80	2	4,462	0.04%
2018/11/13	1	65.70	1.7	64.03	66.00	-0.7	4,568	-0.02%
2018/11/12	1	63.80	0	0.00	63.90	1	4,701	0.02%
2018/11/09	2	63.60	1	63.70	64.60	1	4,716	0.02%
2018/11/08	1	63.90	1	64.40	64.50	0	4,729	0.00%
2018/11/07	0	0.00	4	64.73	65.90	-4	4,705	-0.09%
2018/11/06	0	0.00	15	64.02	63.60	-15	4,703	-0.32%
2018/11/05	2	63.30	0	0.00	63.60	2	4,735	0.04%
2018/11/02	7	63.06	7	63.13	62.90	0	4,722	0.00%
2018/11/01	14	60.64	14	61.29	63.20	0	4,669	0.00%
2018/10/31	2	55.60	4	56.73	57.50	-2	4,543	-0.04%
2018/10/30	0.3	52.30	0	0.00	52.30	0.3	4,566	0.01%
2018/10/29	0	0.00	0.7	51.90	51.90	-0.7	4,603	-0.02%
2018/10/26	3	52.40	2	52.20	52.60	1	4,622	0.02%
2018/10/25	0	52.20	0	0.00	52.20	0	4,677	0.00%
2018/10/24	0.3	54.20	1	54.00	54.50	-0.7	4,724	-0.01%
2018/10/23	18	51.76	20	52.47	51.70	-2	4,808	-0.04%
2018/10/22	4.3	52.32	3	52.27	52.30	1.3	4,849	0.03%
2018/10/09	0	0.00	1	43.35	43.25	-1	4,831	-0.02%
2018/10/08	0	0.00	0	45.60	44.75	0	4,845	0.00%
2018/10/05	0	46.00	2	46.43	45.20	-2	4,880	-0.04%
2018/10/04	4	47.78	1	47.70	47.45	3	4,918	0.06%
2018/10/03	3	48.08	1	47.95	47.15	2	4,885	0.04%
2018/10/02	1	49.70	0	0.00	49.65	1	4,870	0.02%
2018/10/01	0	0.00	10	51.00	50.70	-10	4,903	-0.20%
2018/09/28	0	0.00	8	50.15	50.90	-8	5,034	-0.16%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/26	3	50.17	0	0.00	49.95	3	5,367	0.06%
2018/09/25	0	0.00	0	50.70	50.60	0	5,466	0.00%
2018/09/21	6	51.00	3	51.17	51.10	3	5,586	0.05%
2018/09/20	6	51.03	6	50.62	51.10	0	5,846	0.00%
2018/09/19	10	52.31	16	51.11	50.80	-6	6,229	-0.10%
2018/09/17	5	51.52	4.1	51.41	52.00	0.9	6,980	0.01%
2018/09/13	1	51.30	0	0.00	51.10	1	7,836	0.01%
2018/09/12	15	50.47	15	51.05	51.60	0	7,841	0.00%
2018/09/11	0	0.00	3	50.53	51.10	-3	7,793	-0.04%
2018/09/10	11	50.18	0	0.00	49.90	11	7,753	0.14%
2018/09/07	1	52.50	2	51.85	51.90	-1	7,715	-0.01%
2018/09/06	0	0.00	2	53.50	53.30	-2	7,704	-0.03%
2018/09/05	3	52.73	2	53.25	52.80	1	7,711	0.01%
2018/09/04	0	0.00	3	52.17	52.60	-3	7,693	-0.04%
2018/09/03	8	52.44	8	51.76	51.20	0	7,713	0.00%
2018/08/31	4	53.90	6	54.03	54.30	-2	7,627	-0.03%
2018/08/30	21	54.29	4	53.88	54.40	17	7,591	0.22%
2018/08/28	4	53.63	26	53.89	53.50	-22	7,593	-0.29%
2018/08/27	0	0.00	2	52.80	53.10	-2	7,632	-0.03%
2018/08/24	2	51.70	1	52.10	52.00	1	7,621	0.01%
2018/08/23	6	52.65	0	0.00	52.40	6	7,835	0.08%
2018/08/22	0	0.00	32	52.51	52.20	-32	7,831	-0.41%
2018/08/21	4	52.68	2	52.55	52.40	2	7,781	0.03%
2018/08/20	12	51.89	17	51.98	52.40	-5	7,728	-0.06%
2018/08/17	2	49.90	9	50.64	51.10	-7	7,553	-0.09%
2018/08/16	4	50.56	12	50.47	49.65	-8	7,459	-0.11%
2018/08/15	0	0.00	11	50.18	50.10	-11	7,337	-0.15%
2018/08/14	2	50.20	13	50.11	50.30	-11	7,343	-0.15%
2018/08/13	7	49.51	5	49.78	50.10	2	7,308	0.03%
2018/08/10	4	50.13	13	50.04	49.60	-9	7,223	-0.12%
2018/08/09	4	49.28	15	49.59	50.30	-11	7,158	-0.15%
2018/08/08	0	0.00	22	48.68	49.30	-22	7,055	-0.31%
2018/08/07	1	47.95	0	0.00	47.80	1	6,923	0.01%
2018/08/06	10	48.26	1	48.10	48.20	9	6,974	0.13%
2018/08/03	0	0.00	3	48.02	48.10	-3	6,946	-0.04%
2018/08/02	5	47.52	0	0.00	47.35	5	6,961	0.07%
2018/08/01	3	48.00	3	47.65	47.80	0	6,963	0.00%
2018/07/31	2	47.83	5	48.32	48.35	-3	6,916	-0.04%
2018/07/30	6	47.88	5	47.67	47.65	1	6,936	0.01%
2018/07/27	2	47.63	2	47.60	48.00	0	6,999	0.00%
2018/07/26	5	47.85	6	47.17	47.00	-1	6,988	-0.01%
2018/07/25	5	48.32	0	0.00	48.00	5	6,902	0.07%
2018/07/24	1	48.00	1	48.20	48.20	0	6,867	0.00%
2018/07/23	1	48.15	41	47.90	48.25	-40	6,846	-0.58%
2018/07/20	2	50.10	0	0.00	50.10	2	6,789	0.03%
2018/07/19	9	50.23	9	49.93	49.60	0	6,747	0.00%
2018/07/18	63	52.25	6	51.83	50.90	57	6,648	0.86%
2018/07/17	22	51.35	0	0.00	51.70	22	6,570	0.33%
2018/07/16	3	51.90	1	52.00	51.40	2	6,563	0.03%
2018/07/13	10	51.36	46	51.23	51.80	-36	6,544	-0.55%
2018/07/12	61	50.98	3	51.03	51.10	58	6,706	0.86%
2018/07/11	6	49.80	58	49.94	49.75	-52	6,629	-0.78%
2018/07/10	47	50.65	52	50.39	50.60	-5	6,610	-0.08%
2018/07/09	1	49.75	2	49.75	49.45	-1	6,528	-0.02%
2018/07/06	8	49.86	0	0.00	49.90	8	6,484	0.12%
2018/07/05	58	50.74	20	50.34	49.00	38	6,346	0.60%
2018/07/04	1	50.90	54	51.08	52.50	-53	6,119	-0.87%
2018/07/03	89	50.41	87	51.07	50.30	2	5,995	0.03%
2018/07/02	56	51.17	10	51.86	50.90	46	5,884	0.78%
2018/06/29	56	52.39	87	53.12	52.10	-31	5,758	-0.54%
2018/06/28	71	52.78	71	52.50	52.80	0	5,485	0.00%
2018/06/27	85	52.27	64	53.16	51.10	21	5,088	0.41%
2018/06/26	100	51.41	62.1	51.81	52.10	37.9	4,739	0.80%
2018/06/25	94	51.99	94	52.31	53.00	0	4,324	0.00%
2018/06/22	15	48.95	18	49.09	48.60	-3	3,655	-0.08%
2018/06/21	3	48.05	2	47.98	47.75	1	3,469	0.03%
2018/06/20	7	47.08	10	46.55	46.90	-3	3,466	-0.09%
2018/06/19	1	47.50	0	0.00	47.35	1	3,587	0.03%
2018/06/14	1	47.70	3	47.67	47.50	-2	3,606	-0.06%
2018/06/13	2	48.40	2	48.73	48.25	0	3,591	0.00%
2018/06/12	1	48.25	3	48.58	48.85	-2	3,565	-0.06%
2018/06/11	4	49.06	8	49.29	48.65	-4	3,518	-0.11%
2018/06/08	1	48.30	1	48.70	48.50	0	3,456	0.00%
2018/06/07	0	0.00	2	48.68	48.20	-2	3,422	-0.06%
2018/06/06	5	48.50	5	48.69	48.65	0	3,392	0.00%
2018/06/05	10	48.80	0	0.00	48.30	10	3,385	0.30%
2018/06/04	5	48.76	3	48.77	49.30	2	3,303	0.06%
2018/06/01	3	47.87	9	47.82	47.75	-6	3,187	-0.19%
2018/05/31	8	48.17	40	47.13	48.50	-32	3,125	-1.02%
2018/05/30	23	45.90	1	45.70	45.80	22	2,877	0.76%
2018/05/29	10	46.65	2	47.08	46.65	8	2,846	0.28%
2018/05/28	13	47.07	5	47.18	46.85	8	2,832	0.28%
2018/05/25	3	46.92	24	46.99	47.35	-21	2,776	-0.76%
2018/05/24	18	46.15	6	46.42	46.60	12	2,815	0.43%
2018/05/23	0	0.00	3	45.95	46.00	-3	2,868	-0.10%
2018/05/22	0	0.00	3	46.32	46.00	-3	2,859	-0.10%
2018/05/21	3	45.47	0	0.00	45.40	3	2,855	0.11%
2018/05/18	10	45.52	13	45.44	45.70	-3	2,869	-0.10%
2018/05/16	11	45.95	10	45.90	45.75	1	2,947	0.03%
2018/05/15	3	46.50	0	0.00	46.30	3	2,998	0.10%
2018/05/14	1	46.60	4	46.20	46.45	-3	3,106	-0.10%
2018/05/11	1	45.65	8	45.60	45.50	-7	3,136	-0.22%
2018/05/10	5	45.75	0	0.00	45.40	5	3,240	0.15%
2018/05/09	3	45.48	5	45.69	45.60	-2	3,230	-0.06%
2018/05/08	12	44.87	0	45.00	44.50	12	3,197	0.37%
2018/05/07	1	44.85	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	19	45.52	45.70	-19	3,206	-0.59%
2018/05/03	12	43.94	1	43.90	43.70	11	3,146	0.35%
2018/05/02	1	43.25	1	43.15	43.50	0	3,145	0.00%
2018/04/30	0	0.00	3	43.02	43.20	-3	3,163	-0.09%
2018/04/27	2	43.33	1	43.00	43.15	1	3,205	0.03%
2018/04/24	1	43.85	3	43.72	43.50	-2	3,269	-0.06%
2018/04/23	4	44.90	0	0.00	44.90	4	3,256	0.12%
2018/04/20	0	45.70	1	45.60	45.50	-1	3,278	-0.03%
2018/04/18	8	45.76	86	45.82	45.50	-78	3,248	-2.40%
2018/04/17	8	43.43	0	0.00	43.05	8	3,098	0.26%
2018/04/16	6	43.78	0	0.00	44.20	6	3,142	0.19%
2018/04/13	2	43.80	0	0.00	43.65	2	3,187	0.06%
2018/04/12	1	43.60	5	43.90	43.65	-4	3,246	-0.12%
2018/04/11	6	43.94	0	0.00	44.00	6	3,285	0.18%
2018/04/10	2	44.23	0	0.00	44.00	2	3,315	0.06%
2018/04/09	0	44.40	0	0.00	44.10	0	3,337	0.00%
2018/04/03	5	44.40	0	0.00	44.10	5	3,367	0.15%
2018/04/02	1	44.55	21	44.68	44.80	-20	3,365	-0.59%
2018/03/31	31	44.31	2	44.30	44.25	29	3,366	0.86%
2018/03/30	0	44.50	0	0.00	44.50	0	3,372	0.00%
2018/03/29	7	44.99	0	0.00	44.25	7	3,415	0.20%
2018/03/28	2	45.00	1	45.15	45.00	1	3,408	0.03%
2018/03/27	0	45.30	2	44.80	45.35	-2	3,401	-0.06%
2018/03/26	2	44.32	0	0.00	44.30	2	3,383	0.06%
2018/03/23	0	44.10	0	0.00	43.95	0	3,384	0.00%
2018/03/22	7	45.93	2	46.35	45.10	5	3,472	0.14%
2018/03/21	2	45.10	4	45.60	45.90	-2	3,401	-0.06%
2018/03/20	0	45.15	0	0.00	44.80	0	3,365	0.00%
2018/03/19	0	45.10	1	45.80	45.40	-1	3,376	-0.03%
2018/03/16	1	45.40	0	0.00	45.00	1	3,378	0.03%
2018/03/15	0	45.60	0	0.00	45.60	0	3,469	0.00%
2018/03/14	0	45.80	1	45.80	45.75	-1	3,512	-0.03%
2018/03/13	0	0.00	2	45.60	45.45	-2	3,560	-0.06%
2018/03/12	0	45.50	4	45.40	45.15	-4	3,627	-0.11%
2018/03/09	4	45.07	6	45.30	45.00	-2	3,701	-0.05%
2018/03/08	0	44.75	0	0.00	44.75	0	3,716	0.00%
2018/03/07	2	44.60	0	0.00	44.20	2	3,769	0.05%
2018/03/06	0	44.05	0	0.00	44.05	0	3,921	0.00%
2018/03/05	2	44.00	0	0.00	43.20	2	4,022	0.05%
2018/03/02	2	44.25	0	0.00	43.90	2	4,145	0.05%
2018/03/01	4	44.75	6	44.72	44.65	-2	4,227	-0.05%
2018/02/27	2	45.53	7	45.63	45.30	-5	4,340	-0.12%
2018/02/26	8	45.25	0	0.00	45.45	8	4,371	0.18%
2018/02/23	15	45.17	21	45.32	45.80	-6	4,356	-0.14%
2018/02/22	3	44.22	0	0.00	44.10	3	4,505	0.07%
2018/02/21	0	44.40	2	44.70	44.70	-2	4,575	-0.04%
2018/02/12	2	43.50	1	43.35	43.35	1	4,682	0.02%
2018/02/09	11	42.54	9	43.28	43.90	2	5,035	0.04%
2018/02/08	1	43.75	10	44.16	44.50	-9	5,490	-0.16%
2018/02/07	19	43.93	27	43.81	43.00	-8	5,511	-0.15%
2018/02/06	21	42.78	3	43.05	42.70	18	5,539	0.32%
2018/02/05	7	45.75	8	46.11	46.10	-1	5,546	-0.02%
2018/02/02	1	46.70	6	46.97	48.00	-5	5,564	-0.09%
2018/02/01	1	46.20	0	0.00	46.25	1	5,674	0.02%
2018/01/31	3	46.03	2	46.40	46.20	1	5,805	0.02%
2018/01/30	8	46.59	6	46.70	46.90	2	6,055	0.03%
2018/01/29	0	0.00	4	46.53	46.55	-4	6,188	-0.06%
2018/01/26	3	46.32	0	0.00	46.15	3	6,555	0.05%
2018/01/25	2	45.80	1	46.60	45.80	1	7,299	0.01%
2018/01/24	2	45.65	1	45.75	45.85	1	7,389	0.01%
2018/01/23	13	46.87	15	46.33	46.15	-2	7,584	-0.03%
2018/01/22	21	46.41	7	46.14	46.70	14	7,568	0.18%
2018/01/19	3	45.22	0	0.00	45.20	3	7,571	0.04%
2018/01/18	0	0.00	5	45.52	45.50	-5	7,687	-0.07%
2018/01/16	8	45.44	2	45.50	45.65	6	7,860	0.08%
2018/01/15	9	44.86	12	45.01	45.30	-3	7,867	-0.04%
2018/01/12	14	44.41	1	44.60	44.50	13	7,863	0.17%
2018/01/11	3	44.45	4	43.94	43.90	-1	7,854	-0.01%
2018/01/10	2	45.23	0	0.00	45.05	2	7,804	0.03%
2018/01/08	3	44.75	1	45.00	44.75	2	7,985	0.03%
2018/01/05	1	46.20	1	45.95	45.90	0	7,960	0.00%
2018/01/03	0	0.00	2	45.85	46.00	-2	7,938	-0.03%
2018/01/02	1	45.35	1	45.50	45.25	0	7,935	0.00%