義隆 (2458)-玉山-新竹券商分點個股進出

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
▼0.5
漲幅
-0.32%
成交量
2,072張
產業
上市半導體類股▲0.41%
1173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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	11.4	158.00	2	159.25	157.00	9.4	3,041	0.31%
2024/05/02	0	0.00	0.3	166.00	165.50	-0.3	2,931	-0.01%
2024/04/30	3	165.50	1	167.00	164.50	2	2,926	0.07%
2024/04/29	1	165.50	12	166.92	168.00	-11	2,930	-0.38%
2024/04/26	2	163.00	0	0.00	163.50	2	2,903	0.07%
2024/04/25	1	158.50	6	164.50	164.50	-5	2,897	-0.17%
2024/04/24	6	156.08	0	0.00	157.00	6	2,847	0.21%
2024/04/23	0.1	149.50	3	149.67	150.50	-2.9	2,831	-0.10%
2024/04/22	2.3	147.98	0	0.00	146.50	2.3	2,816	0.08%
2024/04/19	5.1	158.26	4	156.00	155.00	1.1	2,768	0.04%
2024/04/18	1	160.50	1	162.50	161.50	0	2,718	0.00%
2024/04/17	4	160.50	6	163.58	162.00	-2	2,714	-0.07%
2024/04/16	2	156.50	1	158.00	159.50	1	2,664	0.04%
2024/04/15	1	160.00	6	160.92	162.00	-5	2,637	-0.19%
2024/04/12	3	161.00	6	161.25	158.50	-3	2,553	-0.12%
2024/04/11	1	156.50	0	0.00	158.50	1	2,556	0.04%
2024/04/10	0.1	158.00	1	160.50	158.50	-0.9	2,554	-0.04%
2024/04/09	4	157.63	0	0.00	157.00	4	2,563	0.16%
2024/04/08	1	160.00	2	159.50	159.50	-1	2,562	-0.04%
2024/04/03	2	155.50	0	0.00	156.50	2	2,539	0.08%
2024/04/02	5	156.40	3	156.17	156.00	2	2,542	0.08%
2024/04/01	1	161.00	0.2	157.50	161.00	0.8	2,519	0.03%
2024/03/29	1	157.00	2.6	159.19	157.00	-1.6	2,503	-0.06%
2024/03/28	2.2	160.91	0	0.00	160.50	2.2	2,521	0.09%
2024/03/27	1	164.50	1	164.50	164.50	0	2,516	0.00%
2024/03/26	0	0.00	2	166.25	166.50	-2	2,594	-0.08%
2024/03/25	1.2	169.08	0	0.00	169.00	1.2	2,628	0.05%
2024/03/22	3	164.67	1	166.50	169.00	2	2,651	0.08%
2024/03/21	1	167.50	1	173.00	167.00	0	2,660	0.00%
2024/03/20	1	168.00	6	168.75	167.50	-5	2,644	-0.19%
2024/03/19	2	166.25	0	0.00	165.00	2	2,641	0.08%
2024/03/18	1.1	165.07	0	0.00	166.50	1.1	2,661	0.04%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	1	164.50	2.8	164.27	162.50	-1.8	2,821	-0.06%
2024/03/06	0	0.00	2	166.50	166.50	-2	2,796	-0.07%
2024/03/05	1	168.00	1	169.96	167.00	0	2,826	0.00%
2024/03/04	4	168.25	4	169.63	167.50	0	2,861	0.00%
2024/03/01	0	0.00	1	166.50	165.50	-1	2,850	-0.04%
2024/02/29	5	166.70	2	166.00	166.00	3	2,872	0.10%
2024/02/27	3	169.83	6	170.08	169.00	-3	2,856	-0.11%
2024/02/26	1	169.50	4.2	169.76	170.00	-3.2	2,857	-0.11%
2024/02/23	5.3	164.34	4	165.25	164.00	1.3	2,794	0.05%
2024/02/22	3.1	165.11	5.5	164.84	167.50	-2.4	2,686	-0.09%
2024/02/21	0	0.00	1.5	167.00	167.50	-1.5	2,636	-0.06%
2024/02/20	2	161.75	1.1	161.00	161.00	0.9	2,542	0.04%
2024/02/19	1.1	161.09	26	160.65	163.50	-24.9	2,543	-0.98%
2024/02/16	0	0.00	4	150.88	153.00	-4	2,480	-0.16%
2024/02/15	1	147.50	0	0.00	148.50	1	2,491	0.04%
2024/02/05	3	149.00	0.5	148.50	148.00	2.5	2,481	0.10%
2024/02/02	0	0.00	1	150.50	150.50	-1	2,498	-0.04%
2024/02/01	2	149.25	4	150.00	150.00	-2	2,521	-0.08%
2024/01/31	1.1	148.05	0	149.00	150.00	1.1	2,557	0.04%
2024/01/30	3.2	148.38	0	0.00	148.50	3.2	2,630	0.12%
2024/01/29	5	149.10	0	0.00	149.00	5	2,710	0.18%
2024/01/26	1.5	150.73	1	151.00	151.00	0.5	2,954	0.02%
2024/01/24	10	151.00	5	152.00	151.00	5	3,021	0.17%
2024/01/22	1	150.00	1	151.00	151.00	0	3,102	0.00%
2024/01/19	2	150.25	1	155.00	150.50	1	3,112	0.03%
2024/01/18	5	150.60	0	0.00	152.00	5	3,159	0.16%
2024/01/16	1	153.00	0	0.00	154.00	1	3,375	0.03%
2024/01/15	2	156.00	0	0.00	156.50	2	3,407	0.06%
2024/01/12	0	0.00	3	156.50	155.00	-3	3,479	-0.09%
2024/01/11	5.1	157.40	6	160.58	157.00	-0.9	3,519	-0.03%
2024/01/10	2	159.00	10.6	159.35	160.00	-8.6	3,575	-0.24%
2024/01/09	3	153.33	7.3	153.58	154.50	-4.3	3,600	-0.12%
2024/01/05	0	0.00	5.1	154.59	155.50	-5.1	3,621	-0.14%
2024/01/04	7.5	157.10	0.1	156.00	156.50	7.4	3,654	0.20%
2024/01/03	0	0.00	2.1	158.48	158.00	-2.1	3,678	-0.06%
2024/01/02	10	160.50	0	0.00	159.50	10	3,672	0.27%
2023/12/29	2	162.50	2	161.00	162.50	0	3,724	0.00%
2023/12/28	1.4	161.75	11	160.50	160.50	-9.6	3,759	-0.26%
2023/12/27	0	0.00	1	163.50	164.00	-1	3,792	-0.03%
2023/12/26	1	162.50	0	0.00	162.00	1	3,784	0.03%
2023/12/25	9	163.44	1.9	163.60	162.50	7.1	3,781	0.19%
2023/12/22	0	0.00	1	161.50	163.50	-1	3,771	-0.03%
2023/12/21	2	163.25	19.6	163.06	163.00	-17.6	3,732	-0.47%
2023/12/20	4	159.50	7	160.43	160.00	-3	3,657	-0.08%
2023/12/19	1	158.00	9.3	158.38	159.00	-8.3	3,615	-0.23%
2023/12/15	3.5	155.18	0	0.00	154.00	3.5	3,614	0.10%
2023/12/14	7.4	157.23	2.5	158.68	157.50	4.8	3,613	0.13%
2023/12/13	2	158.00	0	0.00	158.00	2	3,619	0.06%
2023/12/12	1.2	157.67	7	158.29	158.50	-5.8	3,674	-0.16%
2023/12/11	5	157.60	0	0.00	157.00	5	3,711	0.13%
2023/12/08	7.6	158.25	1	158.00	157.50	6.6	3,758	0.17%
2023/12/06	0	0.00	12	151.29	151.50	-12	3,796	-0.32%
2023/12/05	3.3	148.40	0	0.00	146.50	3.3	3,822	0.09%
2023/12/04	6.2	150.00	0	0.00	149.50	6.2	3,840	0.16%
2023/12/01	8	150.88	4	152.00	151.00	4	3,899	0.10%
2023/11/30	0	0.00	2	153.50	151.50	-2	4,113	-0.05%
2023/11/29	2.1	152.02	11	152.00	153.00	-8.9	4,237	-0.21%
2023/11/28	2.1	148.98	26.7	149.42	150.00	-24.6	4,205	-0.59%
2023/11/27	21.5	147.78	5	149.50	146.00	16.5	4,197	0.39%
2023/11/24	11.1	149.55	6	148.83	151.00	5.1	4,185	0.12%
2023/11/22	1	147.50	6	147.08	147.50	-5	4,123	-0.12%
2023/11/21	0	0.00	1	145.00	145.00	-1	4,116	-0.02%
2023/11/20	10	143.85	7	144.43	144.00	3	4,136	0.07%
2023/11/17	2	146.00	2	146.25	146.50	0	4,116	0.00%
2023/11/16	3	144.00	3	143.83	142.50	0	4,079	0.00%
2023/11/15	1	147.00	0	0.00	147.50	1	4,029	0.02%
2023/11/14	1	146.00	29	145.60	146.00	-28	4,001	-0.70%
2023/11/13	3	143.67	0	0.00	143.50	3	3,969	0.08%
2023/11/09	3	142.15	0	0.00	140.50	3	3,987	0.08%
2023/11/08	22	144.41	0	0.00	144.50	22	4,002	0.55%
2023/11/07	2	144.00	23.1	144.43	145.00	-21.1	4,036	-0.52%
2023/11/06	0	0.00	3	140.50	140.00	-3	4,005	-0.07%
2023/11/03	38.1	139.39	8	138.00	135.50	30.1	3,978	0.76%
2023/11/02	4	145.50	9.3	146.26	149.50	-5.3	3,770	-0.14%
2023/11/01	7	143.14	0	0.00	144.00	7	3,806	0.18%
2023/10/31	4.1	145.38	14	147.29	144.00	-9.9	4,054	-0.24%
2023/10/30	0	0.00	6.1	144.77	146.50	-6.1	4,038	-0.15%
2023/10/27	0.1	140.00	0.1	141.00	140.00	0	4,005	0.00%
2023/10/26	4	141.51	7	139.86	139.50	-3	4,071	-0.07%
2023/10/25	21.1	147.14	6	149.57	144.50	15.1	4,033	0.37%
2023/10/24	0.1	144.64	5	143.50	144.00	-4.9	3,899	-0.13%
2023/10/20	0	0.00	2.3	140.68	142.50	-2.3	3,867	-0.06%
2023/10/19	1	137.56	1	137.00	138.50	0	3,886	0.00%
2023/10/18	2.1	141.69	0	0.00	141.50	2.1	3,910	0.05%
2023/10/17	4	141.00	1.1	140.48	140.00	3	3,893	0.08%
2023/10/16	3	135.84	3	137.50	136.50	0	3,987	0.00%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	2	135.25	2	136.00	137.50	0	3,991	0.00%
2023/10/11	1	137.50	3	139.17	137.00	-2	3,986	-0.05%
2023/10/06	3.3	138.45	0	0.00	137.00	3.3	3,969	0.08%
2023/10/05	4	140.38	5.2	140.19	141.50	-1.2	3,945	-0.03%
2023/10/04	4.1	135.73	3	136.99	138.00	1.1	3,881	0.03%
2023/10/03	2	138.00	3.4	138.41	138.00	-1.4	3,843	-0.04%
2023/10/02	0.1	135.50	0	0.00	134.50	0.1	3,812	0.00%
2023/09/28	0.2	133.00	0	0.00	133.50	0.2	3,819	0.01%
2023/09/27	0.2	132.00	1	133.50	134.00	-0.8	3,823	-0.02%
2023/09/26	0	0.00	0.2	135.50	135.00	-0.2	3,832	-0.01%
2023/09/25	1	136.00	0	0.00	136.50	1	3,826	0.03%
2023/09/22	1.6	136.56	1	135.00	137.00	0.6	3,811	0.02%
2023/09/21	1	136.00	1	137.00	136.00	0	3,805	0.00%
2023/09/20	0.6	139.00	2	137.00	138.00	-1.4	3,771	-0.04%
2023/09/19	0.1	140.50	0	0.00	141.00	0.1	3,738	0.00%
2023/09/18	2.1	142.05	2	142.75	142.00	0.1	3,712	0.00%
2023/09/15	7	144.93	24	146.48	144.50	-17	3,678	-0.46%
2023/09/14	0.2	142.04	0	0.00	143.00	0.2	3,591	0.01%
2023/09/13	1.3	140.00	7	141.57	143.50	-5.7	3,542	-0.16%
2023/09/12	0.1	140.00	1	140.50	140.50	-0.9	3,494	-0.03%
2023/09/11	3	136.16	3	137.17	138.00	0	3,420	0.00%
2023/09/08	20	133.98	1	136.00	135.50	19	3,340	0.57%
2023/09/07	6	133.33	3	133.83	135.00	3	3,326	0.09%
2023/09/06	7	131.86	2.1	132.98	133.00	4.9	3,289	0.15%
2023/09/05	9.3	132.68	9	133.78	134.00	0.3	3,287	0.01%
2023/09/04	21	126.12	24	127.58	128.50	-3	3,087	-0.10%
2023/09/01	2	121.00	1	121.00	120.50	1	2,924	0.03%
2023/08/31	0	0.00	0	119.50	120.00	0	2,922	0.00%
2023/08/29	0	116.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/25	1	113.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	116.00	0	0.00	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	2	113.50	0	0.00	113.50	2	3,011	0.07%
2023/08/18	0	114.00	1	113.50	113.50	-1	3,110	-0.03%
2023/08/16	0	0.00	0.1	117.00	117.00	-0.1	3,077	0.00%
2023/08/15	0	116.50	3	116.00	116.00	-3	3,063	-0.10%
2023/08/14	7	116.57	10	115.70	117.00	-3	3,046	-0.10%
2023/08/11	7	122.14	3.1	120.68	121.00	3.9	2,996	0.13%
2023/08/09	3	119.16	28	119.41	121.00	-25	2,884	-0.87%
2023/08/08	7	118.21	2	118.75	118.00	5	2,835	0.18%
2023/08/07	6	119.33	2	118.75	117.00	4	2,783	0.14%
2023/08/04	6	121.68	18.2	122.79	122.50	-12.2	2,654	-0.46%
2023/08/02	3	115.00	1.1	114.14	114.00	1.9	2,391	0.08%
2023/08/01	0	114.00	0	0.00	115.00	0	2,389	0.00%
2023/07/31	6.4	115.64	5	115.80	116.50	1.4	2,402	0.06%
2023/07/27	0	0.00	3	114.83	114.50	-3	2,251	-0.13%
2023/07/26	11	113.23	18	112.50	112.50	-7	2,237	-0.31%
2023/07/25	31	118.02	10	116.35	115.00	21	2,198	0.96%
2023/07/24	1	118.00	21	116.05	118.00	-20	2,104	-0.95%
2023/07/21	3	115.50	0.2	116.00	115.50	2.8	2,018	0.14%
2023/07/20	2.1	114.24	2	113.50	114.50	0.1	1,972	0.00%
2023/07/19	5	117.70	3	118.67	118.50	2	1,900	0.11%
2023/07/18	0	0.00	3.1	110.65	113.00	-3.1	1,770	-0.17%
2023/07/17	1	110.50	1	109.00	109.50	0	1,741	0.00%
2023/07/14	4	110.75	1.1	111.45	110.50	2.9	1,729	0.17%
2023/07/13	3	107.33	5	107.20	108.00	-2	1,679	-0.12%
2023/07/12	0	0.00	10	105.05	106.00	-10	1,668	-0.60%
2023/07/11	1	106.00	4	105.75	106.50	-3	1,661	-0.18%
2023/07/10	0	0.00	0.2	105.67	104.00	-0.2	1,661	-0.01%
2023/07/07	22.3	107.96	1	108.00	107.50	21.3	1,653	1.29%
2023/07/06	3.3	107.65	8.1	107.61	108.00	-4.8	1,647	-0.29%
2023/07/05	2.2	107.00	0	0.00	106.00	2.2	1,627	0.14%
2023/07/04	2	106.25	12	105.54	106.00	-10	1,615	-0.62%
2023/06/30	0	0.00	1.2	100.08	101.50	-1.2	1,592	-0.08%
2023/06/29	0	100.50	5	101.00	101.00	-5	1,602	-0.31%
2023/06/27	4	100.05	1	99.70	99.40	3	1,608	0.19%
2023/06/26	3	100.50	1.2	100.00	100.00	1.8	1,600	0.11%
2023/06/21	1	101.50	0	0.00	101.50	1	1,592	0.06%
2023/06/20	2	102.25	0	0.00	102.00	2	1,584	0.13%
2023/06/19	9	104.72	0	0.00	102.50	9	1,586	0.57%
2023/06/13	0	0.00	2	107.00	107.00	-2	1,527	-0.13%
2023/06/12	0	0.00	2	103.50	103.50	-2	1,480	-0.14%
2023/06/09	7	107.36	5	108.50	104.00	2	1,475	0.14%
2023/06/08	2	105.00	0	0.00	105.00	2	1,422	0.14%
2023/06/05	0	0.00	2	105.00	105.00	-2	1,419	-0.14%
2023/06/02	3.1	103.98	2	104.50	104.50	1.1	1,409	0.08%
2023/06/01	0	103.50	0	0.00	103.50	0	1,402	0.00%
2023/05/30	1	102.50	0	0.00	102.00	1	1,374	0.07%
2023/05/26	1	105.50	1	104.00	102.50	0	1,370	0.00%
2023/05/25	0.1	104.00	5	104.60	104.00	-4.9	1,457	-0.34%
2023/05/24	4	103.00	5	103.80	104.50	-1	1,433	-0.07%
2023/05/19	0	0.00	1	98.20	98.50	-1	1,383	-0.07%
2023/05/18	2	99.00	0	0.00	98.60	2	1,399	0.14%
2023/05/16	0	0.00	6	97.33	97.10	-6	1,409	-0.43%
2023/05/15	0	0.00	1	94.80	95.10	-1	1,401	-0.07%
2023/05/12	1	92.30	2	95.20	95.90	-1	1,418	-0.07%
2023/05/11	2	92.60	1	93.50	92.70	1	1,412	0.07%
2023/05/10	4	92.43	0	0.00	92.50	4	1,435	0.28%
2023/05/09	1	92.30	3.2	92.59	93.00	-2.2	1,457	-0.15%
2023/05/08	6	94.03	0	0.00	93.20	6	1,485	0.40%
2023/05/05	1	98.70	0	0.00	95.80	1	1,514	0.07%
2023/05/03	0	94.90	0	0.00	94.00	0	1,624	0.00%
2023/04/28	0	0.00	1	94.30	94.30	-1	1,683	-0.06%
2023/04/27	0	92.90	0	0.00	92.60	0	1,679	0.00%
2023/04/25	3	93.59	0	0.00	91.10	3	1,681	0.18%
2023/04/24	1	95.00	0	0.00	95.20	1	1,671	0.06%
2023/04/20	0.5	99.00	0.3	99.96	98.50	0.2	1,693	0.01%
2023/04/13	1	100.50	0	0.00	100.50	1	1,851	0.05%
2023/04/11	0	0.00	5	103.50	104.00	-5	1,863	-0.27%
2023/04/10	0	101.50	0	0.00	101.50	0	1,862	0.00%
2023/04/06	3	98.50	0	0.00	98.50	3	1,855	0.16%
2023/03/31	7	100.40	0	0.00	99.80	7	1,847	0.38%
2023/03/30	2.1	99.71	0	0.00	99.60	2.1	1,842	0.11%
2023/03/29	0	0.00	3	102.50	102.50	-3	1,840	-0.16%
2023/03/28	3	102.83	0	0.00	102.00	3	1,851	0.16%
2023/03/27	1	103.50	1	104.00	103.50	0	1,869	0.00%
2023/03/24	1	104.50	4	104.50	104.50	-3	1,887	-0.16%
2023/03/23	1	104.00	4	104.38	104.50	-3	1,905	-0.16%
2023/03/22	0	0.00	3	104.00	104.00	-3	1,909	-0.16%
2023/03/20	0	101.50	3	102.00	102.50	-3	1,916	-0.16%
2023/03/17	5.1	100.40	0	0.00	100.00	5.1	1,924	0.27%
2023/03/16	5	100.00	0	0.00	99.70	5	1,920	0.26%
2023/03/15	0.1	102.00	0	0.00	101.50	0.1	1,925	0.00%
2023/03/14	0	101.50	0	0.00	101.00	0	1,943	0.00%
2023/03/13	2	101.50	0	0.00	102.50	2	1,942	0.10%
2023/03/10	0	0.00	1	105.00	104.00	-1	1,933	-0.05%
2023/03/08	4	103.38	0	0.00	103.50	4	1,952	0.21%
2023/03/07	0	104.75	0	0.00	104.50	0	1,941	0.00%
2023/03/06	0	0.00	2	104.50	104.50	-2	1,944	-0.10%
2023/03/03	2	104.01	0	0.00	104.00	2	1,942	0.10%
2023/03/01	0	0.00	0.1	104.00	106.50	-0.1	1,948	-0.01%
2023/02/24	1	108.00	3	109.00	108.50	-2	1,929	-0.10%
2023/02/23	0	0.00	7.2	111.63	111.00	-7.2	1,910	-0.37%
2023/02/22	0.1	106.50	3.1	106.52	107.00	-3	1,815	-0.17%
2023/02/20	1.1	103.73	0	0.00	106.00	1.1	1,863	0.06%
2023/02/17	1	102.52	0	0.00	103.00	1	1,881	0.05%
2023/02/16	1	104.50	0	0.00	104.50	1	1,909	0.05%
2023/02/15	0	103.00	0	0.00	102.50	0	1,927	0.00%
2023/02/14	0.1	104.00	0	0.00	103.50	0.1	1,939	0.00%
2023/02/10	0.1	104.50	1	106.00	106.00	-1	2,005	-0.05%
2023/02/09	0	0.00	0	105.50	105.00	0	2,142	0.00%
2023/02/08	1.1	106.45	1	106.00	105.50	0.1	2,341	0.00%
2023/02/07	0.1	105.50	0	0.00	105.00	0.1	2,324	0.00%
2023/02/06	3	103.67	2	104.00	103.50	1	2,324	0.04%
2023/02/02	5	107.10	3	107.17	108.00	2	2,249	0.09%
2023/02/01	0	0.00	31.2	99.09	102.00	-31.2	2,157	-1.45%
2023/01/31	0.2	96.20	1	96.50	96.90	-0.8	2,146	-0.04%
2023/01/17	1	90.40	0	0.00	91.00	1	2,127	0.05%
2023/01/13	15.2	91.02	0	0.00	90.70	15.2	2,183	0.70%
2023/01/12	15	93.00	2	93.50	92.80	13	2,189	0.59%
2023/01/11	1	94.31	6	95.26	94.70	-5	2,210	-0.23%
2023/01/10	0	95.00	12	95.06	95.50	-12	2,210	-0.54%
2023/01/09	2	93.50	4	95.28	96.00	-2	2,207	-0.09%
2023/01/06	0.1	94.10	3.6	94.35	94.40	-3.5	2,163	-0.16%
2023/01/05	0	0.00	2	89.20	89.20	-2	2,058	-0.10%
2023/01/03	0.5	87.07	0	0.00	87.00	0.5	2,107	0.02%
2022/12/29	2	83.05	0	0.00	85.50	2	2,156	0.09%
2022/12/28	7	84.41	1	85.70	83.50	6	2,165	0.28%
2022/12/27	0	0.00	1	86.90	86.10	-1	2,168	-0.05%
2022/12/23	4	85.93	1	86.00	86.10	3	2,187	0.14%
2022/12/21	7.1	85.51	0	0.00	85.30	7.1	2,245	0.32%
2022/12/20	7	86.59	0	0.00	85.90	7	2,250	0.31%
2022/12/19	0	0.00	1	91.20	90.40	-1	2,279	-0.04%
2022/12/16	2	89.00	0	0.00	90.30	2	2,305	0.09%
2022/12/15	0	0.00	0	91.20	91.00	0	2,360	0.00%
2022/12/09	0	87.70	0	0.00	89.10	0	2,719	0.00%
2022/12/08	1	86.80	0	0.00	88.00	1	2,745	0.04%
2022/12/07	5	87.60	0	0.00	87.60	5	2,772	0.18%
2022/12/06	0	0.00	1	90.20	89.10	-1	2,765	-0.04%
2022/12/05	4.2	91.80	0	0.00	92.10	4.2	2,763	0.15%
2022/12/02	0	0.00	1	91.20	92.00	-1	2,782	-0.04%
2022/12/01	0	0.00	20	93.00	92.70	-20	2,786	-0.72%
2022/11/30	1	89.60	0	0.00	89.70	1	2,774	0.04%
2022/11/28	1	87.50	0	0.00	88.00	1	2,843	0.04%
2022/11/25	0	0.00	1	88.70	88.60	-1	2,848	-0.04%
2022/11/24	0	89.50	0	0.00	89.70	0	2,844	0.00%
2022/11/22	1	86.30	1	86.90	87.00	0	2,870	0.00%
2022/11/21	8	87.13	0	0.00	86.40	8	2,864	0.28%
2022/11/18	1	89.50	1	89.60	88.60	0	2,849	0.00%
2022/11/17	2	88.80	3	89.30	89.40	-1	2,836	-0.04%
2022/11/16	1.3	88.76	0	0.00	89.00	1.3	2,815	0.05%
2022/11/15	1	87.60	0	0.00	89.00	1	2,776	0.04%
2022/11/14	3	87.20	0	0.00	87.80	3	2,743	0.11%
2022/11/10	0	0.00	0	86.20	86.40	0	2,678	0.00%
2022/11/08	1	86.10	3	86.20	84.60	-2	2,621	-0.08%
2022/11/07	2	79.10	4	81.25	86.10	-2	2,577	-0.08%
2022/11/04	2	77.30	0	0.00	79.50	2	2,435	0.08%
2022/10/31	0	81.70	0	0.00	81.20	0	2,277	0.00%
2022/10/26	0	79.60	0	0.00	79.30	0	2,303	0.00%
2022/10/24	1	80.50	0	0.00	80.10	1	2,282	0.04%
2022/10/20	0	0.00	0.3	82.70	81.90	-0.3	2,242	-0.01%
2022/10/12	1	76.42	0	0.00	77.30	1	2,222	0.05%
2022/10/11	1	79.90	0	0.00	79.60	1	2,226	0.04%
2022/10/05	0	83.90	0	0.00	83.40	0	2,165	0.00%
2022/10/04	1	85.60	1	84.70	84.70	0	2,163	0.00%
2022/09/28	0	82.00	0.3	81.00	80.60	-0.3	2,233	-0.01%
2022/09/26	0	82.50	0	0.00	81.00	0	2,281	0.00%
2022/09/23	8	88.14	1	87.70	86.80	7	2,247	0.31%
2022/09/22	1	86.90	0	0.00	86.90	1	2,209	0.05%
2022/09/21	20	88.00	0	0.00	87.10	20	2,133	0.94%
2022/09/20	29	89.06	0	0.00	88.30	29	2,043	1.42%
2022/09/16	1	87.10	0	0.00	87.50	1	1,872	0.05%
2022/09/14	2.3	88.30	0	0.00	88.90	2.3	1,752	0.13%
2022/09/12	0	90.80	0	0.00	91.80	0	1,738	0.00%
2022/09/06	0	0.00	1	89.60	90.10	-1	1,721	-0.06%
2022/09/05	3	90.17	1	90.80	91.20	2	1,700	0.12%
2022/09/02	0	94.60	34	94.09	94.00	-34	1,650	-2.06%
2022/09/01	1	96.40	0	0.00	97.20	1	1,611	0.06%
2022/08/30	10	98.00	11	97.00	97.00	-1	1,590	-0.06%
2022/08/29	2	98.20	1	98.20	98.00	1	1,572	0.06%
2022/08/23	4	98.70	0	0.00	99.70	4	1,535	0.26%
2022/08/22	0	103.00	0	0.00	100.50	0	1,523	0.00%
2022/08/12	0	0.00	0.1	103.00	103.00	-0.1	1,473	0.00%
2022/08/11	10	98.50	10	99.50	99.20	0	1,460	0.00%
2022/08/10	10	99.00	11	98.40	97.80	-1	1,452	-0.07%
2022/08/09	0	0.00	0.1	101.00	99.70	-0.1	1,438	-0.01%
2022/08/08	0	0.00	0.9	101.50	101.00	-0.9	1,430	-0.06%
2022/08/05	1	98.80	1	99.90	101.50	0	1,426	0.00%
2022/08/04	4.3	100.05	0	0.00	100.50	4.3	1,374	0.32%
2022/08/03	10.5	101.60	11	102.50	102.50	-0.5	1,346	-0.04%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/22	1	114.50	0	0.00	110.00	1	1,382	0.07%
2022/07/20	1	112.50	0	0.00	110.50	1	1,380	0.07%
2022/07/18	9	104.50	9	106.50	106.50	0	1,403	0.00%
2022/07/14	9	103.50	9	105.00	105.00	0	1,438	0.00%
2022/07/13	9	104.50	0	0.00	104.50	9	1,438	0.63%
2022/07/12	0	0.00	28	104.00	104.00	-28	1,430	-1.96%
2022/07/11	4	105.00	4	105.50	105.50	0	1,420	0.00%
2022/07/08	9	108.00	10	107.05	107.00	-1	1,411	-0.07%
2022/07/07	9	104.99	9	106.50	106.50	0	1,396	0.00%
2022/07/06	1.3	120.41	0	0.00	120.00	1.3	1,358	0.10%
2022/07/05	7	124.00	7	124.50	124.50	0	1,307	0.00%
2022/07/04	7	132.50	7	131.00	131.00	0	1,267	0.00%
2022/07/01	7	134.00	7	134.00	134.00	0	1,252	0.00%
2022/06/30	0	0.00	1.5	138.67	139.50	-1.5	1,243	-0.12%
2022/06/23	8	133.56	16	135.75	136.00	-8	1,255	-0.64%
2022/06/22	2	134.00	0	0.00	135.00	2	1,242	0.16%
2022/06/21	0	0.00	1	140.00	140.00	-1	1,224	-0.08%
2022/06/20	7	138.50	7	135.50	136.50	0	1,213	0.00%
2022/06/17	0	0.00	2.5	139.60	142.00	-2.5	1,193	-0.21%
2022/06/16	6	141.50	10	142.15	141.00	-4	1,179	-0.34%
2022/06/15	0	143.50	0	0.00	144.00	0	1,178	0.00%
2022/06/14	0	0.00	1	142.50	143.50	-1	1,182	-0.08%
2022/06/13	2	145.00	2	145.00	145.00	0	1,204	0.00%
2022/06/10	0.4	148.00	0	0.00	148.00	0.4	1,221	0.03%
2022/06/08	0.1	148.00	0	0.00	149.00	0.1	1,252	0.01%
2022/06/06	0.2	148.00	0	0.00	148.00	0.2	1,335	0.01%
2022/06/02	2.1	148.98	0	0.00	148.00	2.1	1,419	0.15%
2022/06/01	0.1	150.41	0	0.00	150.50	0.1	1,439	0.01%
2022/05/31	0.1	148.00	0	0.00	149.00	0.1	1,446	0.01%
2022/05/24	0	144.50	0	0.00	142.50	0	1,632	0.00%
2022/05/20	0	146.00	0	0.00	145.50	0	1,866	0.00%
2022/05/19	0.1	146.50	0.3	146.50	147.00	-0.2	1,911	-0.01%
2022/05/18	0	145.00	0.3	145.00	145.50	-0.2	1,912	-0.01%
2022/05/17	1.5	144.17	0	0.00	145.00	1.5	1,934	0.08%
2022/05/16	4	141.50	4	142.00	142.00	0	1,968	0.00%
2022/05/13	0	140.00	1.2	140.17	140.00	-1.2	1,972	-0.06%
2022/05/12	7	140.00	6.3	139.02	139.00	0.7	1,980	0.04%
2022/05/11	9.3	139.48	4	140.00	140.00	5.3	1,984	0.27%
2022/05/10	0	0.00	1	137.00	141.00	-1	2,006	-0.05%
2022/05/09	6	143.50	0	0.00	142.00	6	2,036	0.29%
2022/05/06	6	147.17	0	0.00	146.50	6	2,058	0.29%
2022/05/05	4	153.50	0	0.00	153.50	4	2,070	0.19%
2022/05/03	1	150.00	0	0.00	150.50	1	2,057	0.05%
2022/04/28	0	150.50	3	148.50	149.50	-3	2,074	-0.14%
2022/04/26	0	152.50	0	0.00	150.50	0	2,053	0.00%
2022/04/21	0.4	160.00	0	0.00	156.50	0.4	1,998	0.02%
2022/04/14	0.1	162.50	0	0.00	161.50	0.1	1,992	0.01%
2022/04/12	0	0.00	2	160.00	161.00	-2	2,111	-0.09%
2022/04/11	2	160.75	0	0.00	161.00	2	2,130	0.09%
2022/03/30	3.1	171.50	0	0.00	171.00	3.1	2,120	0.14%
2022/03/29	1	172.00	0	0.00	171.00	1	2,148	0.05%
2022/03/28	0	0.00	1	171.50	172.00	-1	2,165	-0.05%
2022/03/25	1	170.50	1	170.50	170.50	0	2,242	0.00%
2022/03/24	0	171.00	0	170.50	171.00	0	2,263	0.00%
2022/03/22	1	169.00	0	0.00	169.50	1	2,384	0.04%
2022/03/21	3.2	169.53	2	171.50	170.00	1.2	2,411	0.05%
2022/03/17	2	167.50	3	169.00	169.00	-1	2,438	-0.04%
2022/03/16	1	166.50	1	167.00	166.50	0	2,430	0.00%
2022/03/15	0	165.50	0	165.50	166.00	0	2,414	0.00%
2022/03/14	1	164.50	0.1	166.00	167.50	0.9	2,412	0.04%
2022/03/11	2	165.25	2	165.75	165.00	0	2,421	0.00%
2022/03/10	0	0.00	2	164.25	166.00	-2	2,418	-0.08%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	4.1	160.91	2	162.75	157.00	2.1	2,371	0.09%
2022/03/07	1	165.01	1	164.50	165.00	0	2,311	0.00%
2022/03/03	0.1	170.00	0	0.00	169.50	0.1	2,305	0.00%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/03/01	0.1	167.50	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	5	165.00	0	0.00	164.00	5	2,345	0.21%
2022/02/24	9.1	168.38	2	166.75	164.50	7.1	2,325	0.31%
2022/02/23	7.4	176.78	5	176.90	172.50	2.4	2,227	0.11%
2022/02/22	0	0.00	2	175.75	175.50	-2	2,079	-0.10%
2022/02/21	3.1	177.97	2	177.50	178.00	1.1	2,072	0.05%
2022/02/18	0	0.00	1	174.50	174.50	-1	2,072	-0.05%
2022/02/17	0	0.00	1	173.50	173.50	-1	2,105	-0.05%
2022/02/16	1	175.00	3	174.50	174.00	-2	2,181	-0.09%
2022/02/15	1	170.00	5	171.00	170.00	-4	2,163	-0.18%
2022/02/14	0	0.00	15	170.00	170.50	-15	2,179	-0.69%
2022/02/11	1	171.00	0	0.00	171.00	1	2,181	0.05%
2022/02/10	14	172.21	0	0.00	172.00	14	2,198	0.64%
2022/02/09	15	175.27	8	175.88	175.50	7	2,197	0.32%
2022/02/08	1	171.00	2	171.50	171.00	-1	2,201	-0.05%
2022/02/07	1	168.50	1	165.50	168.50	0	2,226	0.00%
2022/01/25	0	0.00	1	159.01	160.50	-1	2,297	-0.04%
2022/01/21	0	160.50	0	0.00	162.00	0	2,379	0.00%
2022/01/20	1	163.49	0	0.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	0	163.00	163.00	0	2,514	0.00%
2022/01/17	0	160.00	0	0.00	162.00	0	2,790	0.00%
2022/01/14	8	157.50	0	0.00	158.00	8	2,946	0.27%
2022/01/13	7	158.64	0	0.00	158.50	7	2,971	0.24%
2022/01/12	1	161.98	0.2	161.50	161.00	0.8	2,989	0.03%
2022/01/11	0.1	164.50	0	0.00	164.00	0.1	2,985	0.00%
2022/01/07	2	163.75	3	163.00	163.50	-1	2,986	-0.03%
2022/01/06	1.2	167.25	0	0.00	168.00	1.2	2,974	0.04%
2022/01/05	1	171.00	5.5	173.32	170.00	-4.5	2,974	-0.15%
2022/01/03	0.5	168.00	0	0.00	167.50	0.5	2,957	0.02%
2021/12/30	2	169.75	3	170.00	170.00	-1	2,974	-0.03%
2021/12/29	0	0.00	2	167.50	168.00	-2	2,975	-0.07%
2021/12/28	2	166.75	0	0.00	165.50	2	2,997	0.07%
2021/12/23	0	0.00	0.1	168.00	169.00	-0.1	3,069	0.00%
2021/12/22	1	167.50	1	167.50	167.50	0	3,067	0.00%
2021/12/21	4	170.26	6	169.58	168.00	-2	3,060	-0.07%
2021/12/20	1	165.50	3	167.00	165.50	-2	2,988	-0.07%
2021/12/17	16	166.72	12	166.79	166.00	4	2,994	0.13%
2021/12/16	1.1	162.21	4	164.88	167.50	-3	2,962	-0.10%
2021/12/15	0	158.50	2	158.75	158.50	-2	2,913	-0.07%
2021/12/14	3.1	155.84	0	0.00	154.50	3.1	2,897	0.11%
2021/12/13	1	160.50	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	1	158.50	160.00	-1	2,880	-0.03%
2021/12/09	1	160.00	0	160.00	160.00	1	2,879	0.03%
2021/12/08	0	160.00	0	0.00	160.50	0	2,893	0.00%
2021/12/07	2	159.25	0	0.00	158.50	2	2,884	0.07%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/02	1.1	161.59	0	0.00	161.00	1.1	2,919	0.04%
2021/11/30	2	163.75	0	0.00	162.00	2	2,906	0.07%
2021/11/29	0	0.00	2.1	163.29	164.50	-2.1	2,936	-0.07%
2021/11/26	1	168.50	1.5	166.67	165.50	-0.5	2,951	-0.02%
2021/11/24	1	165.00	1	165.50	166.00	0	2,906	0.00%
2021/11/19	0	0.00	7	169.00	168.50	-7	2,934	-0.24%
2021/11/18	1	169.50	0	0.00	168.50	1	2,901	0.03%
2021/11/17	1	165.50	2	170.25	168.50	-1	2,907	-0.03%
2021/11/16	0	169.00	0	0.00	168.00	0	2,929	0.00%
2021/11/15	2	168.50	8	169.88	170.00	-6	2,923	-0.21%
2021/11/12	0	164.00	0	0.00	163.00	0	2,893	0.00%
2021/11/11	1	164.50	1.1	164.50	163.50	-0.1	2,924	0.00%
2021/11/09	1	161.50	6	163.08	161.50	-5	2,982	-0.17%
2021/11/08	0	0.00	1	160.50	165.00	-1	3,011	-0.03%
2021/11/05	5.2	159.10	2	160.50	162.00	3.2	3,023	0.11%
2021/11/04	3	166.50	0	0.00	163.00	3	2,965	0.10%
2021/11/03	0	0.00	0.2	168.00	167.50	-0.2	2,977	-0.01%
2021/11/02	4.3	171.24	1	168.50	167.50	3.3	3,017	0.11%
2021/11/01	0	0.00	1	170.50	170.00	-1	3,036	-0.03%
2021/10/29	4.1	168.49	4	171.00	167.00	0.1	3,185	0.00%
2021/10/28	3	169.33	1	167.50	168.00	2	3,310	0.06%
2021/10/27	4	168.50	5	168.80	170.00	-1	3,318	-0.03%
2021/10/26	3	165.33	3	165.00	164.50	0	3,263	0.00%
2021/10/25	5.1	165.68	0.4	167.60	164.50	4.7	3,236	0.15%
2021/10/22	5.4	162.00	16.1	163.04	166.00	-10.7	3,055	-0.35%
2021/10/21	2	153.75	0.2	153.00	151.00	1.8	2,955	0.06%
2021/10/20	0	0.00	3	153.83	156.50	-3	2,962	-0.10%
2021/10/19	0.1	152.50	0	0.00	153.00	0.1	2,997	0.00%
2021/10/18	1.1	147.59	0	0.00	148.00	1.1	3,070	0.04%
2021/10/14	1	146.00	1	147.50	146.50	0	3,139	0.00%
2021/10/12	1	155.50	3	153.00	152.50	-2	3,156	-0.06%
2021/10/08	0	0.00	2	157.00	157.00	-2	3,138	-0.06%
2021/10/07	0	0.00	2	152.00	153.50	-2	3,115	-0.06%
2021/10/06	1	149.50	2	148.75	148.00	-1	3,129	-0.03%
2021/10/05	1	147.50	3	147.17	148.00	-2	3,173	-0.06%
2021/10/04	3	145.33	0	0.00	145.00	3	3,155	0.10%
2021/10/01	2	146.25	0	0.00	146.50	2	3,143	0.06%
2021/09/30	1	146.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	4	148.25	1.1	149.45	148.50	3	3,133	0.09%
2021/09/28	0	0.00	3	153.00	152.00	-3	3,145	-0.10%
2021/09/24	2	152.75	0	0.00	152.50	2	3,162	0.06%
2021/09/23	0	0.00	3	155.00	153.50	-3	3,164	-0.09%
2021/09/22	6	154.17	3	153.00	152.50	3	3,217	0.09%
2021/09/16	1	154.50	0	0.00	156.00	1	3,261	0.03%
2021/09/15	1	158.00	0	0.00	156.50	1	3,318	0.03%
2021/09/13	0	0.00	1	158.00	157.00	-1	3,517	-0.03%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	3	153.00	0.3	152.50	151.00	2.8	3,574	0.08%
2021/09/07	0	0.00	1	156.50	157.00	-1	3,553	-0.03%
2021/09/06	1	157.50	1	159.00	158.00	0	3,553	0.00%
2021/09/02	1.3	162.69	4	165.13	161.00	-2.7	3,588	-0.08%
2021/09/01	1	160.00	4	159.75	160.50	-3	3,565	-0.08%
2021/08/31	0	0.00	1	158.00	157.50	-1	3,554	-0.03%
2021/08/30	0	0.00	2	157.00	156.50	-2	3,579	-0.06%
2021/08/27	15	155.17	0	0.00	154.50	15	3,589	0.42%
2021/08/26	0.2	159.00	0	0.00	158.50	0.2	3,567	0.01%
2021/08/25	0	0.00	0.8	162.00	161.50	-0.8	3,571	-0.02%
2021/08/24	2	159.50	0	0.00	157.00	2	3,581	0.06%
2021/08/23	0	160.00	2	157.75	159.00	-2	3,586	-0.05%
2021/08/20	0.1	153.00	1	154.00	153.50	-0.9	3,605	-0.02%
2021/08/19	3	153.33	3.2	153.37	152.50	-0.2	3,567	0.00%
2021/08/17	3	156.00	2	155.00	154.50	1	3,569	0.03%
2021/08/16	3	157.83	5	158.40	160.00	-2	3,552	-0.06%
2021/08/13	3	162.67	4	162.50	161.50	-1	3,531	-0.03%
2021/08/12	3	163.00	2	166.00	162.50	1	3,558	0.03%
2021/08/11	2	167.50	0	0.00	166.00	2	3,567	0.06%
2021/08/10	0	0.00	2	171.25	171.00	-2	3,591	-0.06%
2021/08/09	8.1	172.12	6	171.83	170.00	2.1	3,625	0.06%
2021/08/06	5	168.40	0	0.00	167.00	5	3,637	0.14%
2021/08/05	3	169.50	0	0.00	169.50	3	3,699	0.08%
2021/08/04	15.2	172.61	2	171.50	171.50	13.2	3,700	0.36%
2021/08/03	6.2	182.36	1	184.50	180.50	5.2	3,581	0.14%
2021/08/02	2.3	178.41	1	179.50	179.50	1.3	3,446	0.04%
2021/07/30	2	180.00	3	180.17	181.00	-1	3,421	-0.03%
2021/07/28	1	180.00	1	178.00	184.50	0	3,474	0.00%
2021/07/27	2.1	189.24	0	0.00	185.50	2.1	3,544	0.06%
2021/07/23	3.2	186.91	1	185.00	184.50	2.2	3,704	0.06%
2021/07/22	4	185.13	0	0.00	185.00	4	3,699	0.11%
2021/07/21	4	194.88	1	194.00	193.00	3	3,685	0.08%
2021/07/20	1	195.50	0	0.00	195.50	1	3,787	0.03%
2021/07/15	1.2	197.25	1	198.00	197.50	0.2	3,861	0.01%
2021/07/14	3	200.33	0	0.00	198.50	3	3,929	0.08%
2021/07/13	2.2	202.41	3	203.50	201.00	-0.8	3,955	-0.02%
2021/07/12	1	203.00	1	203.00	204.00	0	4,021	0.00%
2021/07/09	3	195.00	0	0.00	196.00	3	4,036	0.07%
2021/07/07	0	196.00	4	197.00	195.50	-4	4,297	-0.09%
2021/07/06	0	0.00	3	195.50	195.00	-3	4,343	-0.07%
2021/07/05	3	198.00	3	196.17	198.00	0	4,373	0.00%
2021/07/02	1	188.50	1	190.50	192.50	0	4,361	0.00%
2021/07/01	3	191.00	0	0.00	190.00	3	4,420	0.07%
2021/06/30	1	194.00	1	193.50	194.50	0	4,441	0.00%
2021/06/29	9.1	189.20	1	190.00	190.00	8.1	4,452	0.18%
2021/06/28	1	194.00	2	193.25	194.00	-1	4,480	-0.02%
2021/06/25	4	190.63	0	0.00	191.50	4	4,613	0.09%
2021/06/24	0	0.00	5	193.00	191.00	-5	4,662	-0.11%
2021/06/23	6	194.34	1	194.00	194.50	5	4,871	0.10%
2021/06/22	17	199.44	4	197.50	198.00	13	4,794	0.27%
2021/06/21	1	204.50	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	1.1	212.53	214.00	-1.1	4,698	-0.02%
2021/06/17	1	212.00	1	212.00	212.00	0	4,721	0.00%
2021/06/16	2	210.50	2	211.00	209.50	0	4,752	0.00%
2021/06/15	4	210.13	0	0.00	210.50	4	4,790	0.08%
2021/06/11	1	210.00	4	210.00	211.00	-3	4,828	-0.06%
2021/06/10	2	212.00	0	0.00	209.50	2	4,846	0.04%
2021/06/09	1	211.50	2.1	211.45	209.50	-1.1	4,853	-0.02%
2021/06/08	1	209.00	0	0.00	211.00	1	4,908	0.02%
2021/06/07	1	203.07	2	207.50	208.50	-1	4,929	-0.02%
2021/06/04	2	203.75	0	0.00	203.00	2	4,928	0.04%
2021/06/03	2	207.00	1.1	207.91	208.50	0.9	4,963	0.02%
2021/06/02	1	205.50	0	0.00	205.50	1	4,986	0.02%
2021/06/01	3	209.67	0	0.00	209.00	3	5,007	0.06%
2021/05/31	0	0.00	2	212.00	211.00	-2	5,014	-0.04%
2021/05/27	1	205.00	3	208.83	209.50	-2	5,053	-0.04%
2021/05/26	0	207.50	0	0.00	207.50	0	5,155	0.00%
2021/05/25	0	206.00	2	207.25	205.50	-2	5,423	-0.04%
2021/05/24	2	204.50	0.1	204.00	205.00	2	6,039	0.03%
2021/05/21	1	203.50	1	202.00	201.50	0	6,081	0.00%
2021/05/20	2.1	205.93	2	205.00	202.50	0.1	6,169	0.00%
2021/05/19	0	0.00	7	200.43	201.00	-7	6,144	-0.11%
2021/05/18	1	190.00	4	197.75	197.00	-3	6,218	-0.05%
2021/05/17	0.9	188.00	4	188.13	188.00	-3.2	6,211	-0.05%
2021/05/14	3.2	194.01	0	0.00	193.00	3.2	6,183	0.05%
2021/05/13	1	195.00	7.3	191.27	195.00	-6.3	6,110	-0.10%
2021/05/12	2	189.75	12	182.25	186.00	-10	6,006	-0.17%
2021/05/11	4.1	187.37	1	191.00	186.50	3.1	5,934	0.05%
2021/05/10	6	198.00	1	197.50	196.50	5	5,901	0.08%
2021/05/07	1	201.50	1	201.50	202.00	0	5,936	0.00%
2021/05/05	2	199.50	2	204.75	199.00	0	5,986	0.00%
2021/05/04	9.6	200.63	9.5	198.82	205.00	0.1	5,989	0.00%
2021/05/03	12.2	206.92	4	208.88	205.50	8.2	5,982	0.14%
2021/04/29	6	215.17	3	221.50	214.50	3	5,987	0.05%
2021/04/28	5.1	213.11	0	0.00	213.00	5.1	5,924	0.09%
2021/04/27	7	219.29	1	218.50	217.50	6	6,175	0.10%
2021/04/26	7	222.64	11	225.77	224.50	-4	6,249	-0.06%
2021/04/23	1	215.00	3	213.33	215.00	-2	6,209	-0.03%
2021/04/22	0	0.00	10	212.00	208.50	-10	6,319	-0.16%
2021/04/21	2	211.00	0	0.00	210.00	2	6,340	0.03%
2021/04/20	1	209.00	6	210.67	209.00	-5	6,542	-0.08%
2021/04/19	2.4	201.24	0	0.00	203.50	2.4	6,603	0.04%
2021/04/16	12	209.25	5	209.90	205.50	7	6,696	0.10%
2021/04/15	3	202.67	12	207.71	207.00	-9	6,977	-0.13%
2021/04/14	11	200.23	4	194.75	197.50	7	7,372	0.09%
2021/04/13	5	207.00	6	208.17	202.00	-1	7,621	-0.01%
2021/04/12	2.5	200.80	4	200.50	199.00	-1.5	7,551	-0.02%
2021/04/09	2	195.75	2	196.50	195.00	0	7,614	0.00%
2021/04/08	3	199.50	1	199.50	199.50	2	7,644	0.03%
2021/04/07	1	201.50	1	203.50	202.00	0	7,642	0.00%
2021/04/06	0.1	198.00	0	0.00	199.00	0.1	7,581	0.00%
2021/04/01	0	0.00	1.1	196.09	198.00	-1.1	7,566	-0.01%
2021/03/31	5	196.50	0	0.00	195.50	5	7,537	0.07%
2021/03/30	1	199.00	2	199.25	199.00	-1	7,470	-0.01%
2021/03/29	3	195.00	4	194.38	194.00	-1	7,356	-0.01%
2021/03/26	9	190.44	11.3	190.65	194.50	-2.3	7,306	-0.03%
2021/03/25	2	182.50	0.3	182.00	184.00	1.7	7,086	0.02%
2021/03/23	2	183.75	4	185.75	182.50	-2	7,091	-0.03%
2021/03/22	2	184.00	0	0.00	184.50	2	7,118	0.03%
2021/03/19	1	182.50	2	185.75	186.50	-1	7,143	-0.01%
2021/03/18	0	0.00	1	183.00	183.50	-1	7,358	-0.01%
2021/03/17	2.2	181.77	3	180.50	180.50	-0.9	7,464	-0.01%
2021/03/16	0.2	180.00	0	0.00	179.50	0.2	7,464	0.00%
2021/03/12	0	0.00	6	179.25	179.50	-6	7,524	-0.08%
2021/03/11	0	0.00	2	176.00	176.50	-2	7,565	-0.03%
2021/03/10	0	0.00	10	172.95	172.50	-10	7,804	-0.13%
2021/03/09	2	169.00	1	172.00	172.50	1	7,838	0.01%
2021/03/08	3	172.83	3	173.17	172.00	0	7,827	0.00%
2021/03/05	2	173.25	0	0.00	172.50	2	7,836	0.03%
2021/03/04	0	0.00	1	175.00	175.50	-1	7,888	-0.01%
2021/03/03	2	172.50	1	173.00	174.00	1	7,951	0.01%
2021/03/02	3	173.00	1	174.00	172.00	2	7,930	0.03%
2021/02/26	7	172.29	1	174.00	172.00	6	7,905	0.08%
2021/02/25	17.2	181.89	7	178.79	177.50	10.2	7,839	0.13%
2021/02/24	11.1	181.69	8	185.44	183.50	3.1	7,612	0.04%
2021/02/23	0	0.00	2	171.50	173.00	-2	6,957	-0.03%
2021/02/22	1	174.00	4.6	173.66	174.00	-3.6	6,915	-0.05%
2021/02/19	1	168.00	1.5	169.17	170.00	-0.5	6,821	-0.01%
2021/02/18	10.3	170.73	0.1	173.50	170.50	10.2	6,818	0.15%
2021/02/03	2	165.25	1	164.50	164.50	1	6,787	0.01%
2021/02/01	0.1	161.50	0	0.00	161.50	0.1	6,926	0.00%
2021/01/29	1	159.50	2	162.50	159.50	-1	6,913	-0.01%
2021/01/28	3	167.00	1	166.50	165.00	2	6,871	0.03%
2021/01/26	1.7	169.36	0	0.00	170.00	1.7	6,783	0.03%
2021/01/25	1	171.00	1	173.00	172.50	0	6,777	0.00%
2021/01/22	0	0.00	7	172.07	174.00	-7	6,707	-0.10%
2021/01/21	1	169.50	1.1	169.86	168.50	-0.1	6,635	0.00%
2021/01/20	13.4	171.17	11.3	175.95	168.00	2.1	6,627	0.03%
2021/01/19	4	167.66	15	168.20	171.00	-11.1	6,403	-0.17%
2021/01/18	1	160.00	4	162.63	165.00	-3	6,291	-0.05%
2021/01/15	2.2	166.77	13	163.19	163.00	-10.8	6,222	-0.17%
2021/01/14	0	0.00	1	169.01	170.50	-1	6,183	-0.02%
2021/01/13	2	168.00	5.8	168.06	167.50	-3.8	6,211	-0.06%
2021/01/12	0	0.00	1	163.50	165.50	-1	6,010	-0.02%
2021/01/11	0.5	164.00	1.1	163.45	164.50	-0.6	5,880	-0.01%
2021/01/08	8	166.75	13	164.04	163.00	-5	5,783	-0.09%
2021/01/07	9	156.83	20.3	155.41	160.00	-11.3	5,462	-0.21%
2021/01/06	15	146.80	34	146.87	149.00	-19	5,026	-0.38%
2021/01/05	2	142.25	3	141.33	143.00	-1	4,737	-0.02%
2021/01/04	1.1	134.95	2	138.25	140.00	-0.9	4,737	-0.02%
2020/12/31	1	134.00	2	136.00	133.50	-1	4,660	-0.02%
2020/12/30	2	132.00	0	0.00	132.50	2	4,622	0.04%
2020/12/29	1.2	133.07	0	0.00	133.00	1.2	4,682	0.02%
2020/12/28	0	0.00	2	135.50	134.50	-2	4,700	-0.04%
2020/12/24	4	132.88	0	0.00	132.50	4	4,773	0.08%
2020/12/23	3	133.67	0	0.00	132.00	3	4,811	0.06%
2020/12/22	3	135.33	1	133.50	132.00	2	4,891	0.04%
2020/12/21	0	0.00	3	135.50	135.50	-3	4,914	-0.06%
2020/12/18	0	0.00	8	138.00	137.50	-8	4,939	-0.16%
2020/12/16	2	140.00	2	139.25	138.50	0	4,992	0.00%
2020/12/15	2	138.75	0	0.00	138.00	2	5,006	0.04%
2020/12/14	22	144.27	18	145.94	141.50	4	5,085	0.08%
2020/12/11	6	141.17	19	140.26	141.50	-13	5,328	-0.24%
2020/12/10	1	139.50	1	138.00	137.50	0	5,215	0.00%
2020/12/09	3	139.00	0	0.00	139.00	3	5,233	0.06%
2020/12/07	9	136.33	0	0.00	135.00	9	5,301	0.17%
2020/12/04	24.1	140.37	29.8	140.08	139.00	-5.7	5,255	-0.11%
2020/12/03	4	133.50	0	0.00	134.50	4	5,080	0.08%
2020/12/02	0	0.00	2	133.25	133.50	-2	5,242	-0.04%
2020/12/01	3	130.67	1	131.00	132.00	2	5,375	0.04%
2020/11/30	1	133.50	0	0.00	132.00	1	5,608	0.02%
2020/11/27	0	0.00	1	136.00	136.50	-1	5,906	-0.02%
2020/11/26	0	0.00	5	134.00	134.00	-5	6,069	-0.08%
2020/11/24	0	0.00	1	134.00	132.00	-1	6,141	-0.02%
2020/11/23	2	134.00	1	134.00	134.50	1	6,159	0.02%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/18	5	131.30	1	131.50	131.00	4	6,354	0.06%
2020/11/17	2	133.00	0	0.00	132.00	2	6,406	0.03%
2020/11/16	1	133.50	2	133.75	133.50	-1	6,513	-0.02%
2020/11/13	0	0.00	4	131.75	132.50	-4	6,550	-0.06%
2020/11/11	6.6	129.16	2	131.00	132.50	4.6	6,617	0.07%
2020/11/10	7	132.57	1	133.50	131.00	6	6,636	0.09%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/05	7	137.57	0	0.00	138.00	7	6,795	0.10%
2020/11/04	2	137.50	0.2	139.00	138.00	1.8	6,921	0.03%
2020/11/02	0.2	132.00	2	131.50	131.00	-1.8	7,080	-0.03%
2020/10/30	1	138.00	1	135.00	135.00	0	7,174	0.00%
2020/10/29	1	137.00	0	0.00	137.00	1	7,256	0.01%
2020/10/28	1	136.50	3	138.67	139.50	-2	7,437	-0.03%
2020/10/27	5	137.50	0	0.00	136.00	5	7,602	0.07%
2020/10/26	3	137.50	1	138.50	136.50	2	7,930	0.03%
2020/10/23	4	137.13	0	0.00	138.50	4	8,260	0.05%
2020/10/22	4	136.88	2	135.25	139.50	2	8,538	0.02%
2020/10/21	5	139.30	0	0.00	138.00	5	8,662	0.06%
2020/10/20	2	142.75	4	143.13	142.00	-2	8,724	-0.02%
2020/10/19	1	143.00	0	0.00	143.00	1	9,018	0.01%
2020/10/16	8	141.56	2	141.25	141.00	6	9,100	0.07%
2020/10/15	5	143.10	2	143.50	143.00	3	9,173	0.03%
2020/10/14	4	146.00	0	0.00	146.00	4	9,175	0.04%
2020/10/13	3	148.00	2	149.00	147.00	1	9,224	0.01%
2020/10/12	3	148.33	7	149.79	150.00	-4	9,258	-0.04%
2020/10/08	0	0.00	1	147.50	146.00	-1	9,421	-0.01%
2020/10/07	1	146.50	0	0.00	147.50	1	9,491	0.01%
2020/10/06	0	0.00	7	148.14	147.50	-7	9,542	-0.07%
2020/09/29	3	142.50	0	0.00	144.50	3	10,703	0.03%
2020/09/28	1	145.00	0	0.00	145.50	1	10,797	0.01%
2020/09/25	10	144.80	3	145.00	144.50	7	10,893	0.06%
2020/09/24	4	148.75	0.1	149.00	149.00	3.9	11,049	0.04%
2020/09/23	1	151.00	4	151.50	151.00	-3	11,184	-0.03%
2020/09/22	1	155.00	5	150.80	155.00	-4	11,290	-0.04%
2020/09/21	2	155.00	0	0.00	153.50	2	11,315	0.02%
2020/09/18	1	155.00	0	0.00	157.00	1	11,399	0.01%
2020/09/17	6	156.17	7	155.07	157.50	-1	11,482	-0.01%
2020/09/16	12	158.75	11	158.41	154.00	1	11,603	0.01%
2020/09/15	0	0.00	4	154.25	153.50	-4	11,274	-0.04%
2020/09/14	3	149.17	5	152.40	153.00	-2	11,439	-0.02%
2020/09/11	3	149.67	0	0.00	149.00	3	11,512	0.03%
2020/09/10	0	0.00	1	155.50	153.50	-1	11,474	-0.01%
2020/09/09	9	151.17	9	150.00	151.50	0	11,458	0.00%
2020/09/08	1	149.50	1	149.00	150.00	0	11,669	0.00%
2020/09/07	8	151.94	3	151.00	149.50	5	11,794	0.04%
2020/09/04	6	150.17	2	151.25	155.00	4	11,818	0.03%
2020/09/03	14	155.43	4.2	154.98	152.00	9.8	12,000	0.08%
2020/09/02	23	156.28	8	155.19	157.00	15	11,964	0.13%
2020/09/01	8.1	149.06	15	147.70	150.00	-6.9	11,882	-0.06%
2020/08/27	0	0.00	2	141.75	142.00	-2	12,020	-0.02%
2020/08/26	9	140.00	0	0.00	138.50	9	12,370	0.07%
2020/08/25	2	143.25	1	145.00	142.00	1	12,709	0.01%
2020/08/24	2.5	141.70	11	143.23	143.50	-8.5	12,882	-0.07%
2020/08/21	1	138.00	3	138.50	139.00	-2	12,890	-0.02%
2020/08/20	5	134.40	7	130.57	134.50	-2	12,907	-0.02%
2020/08/19	2	137.00	5	140.00	138.00	-3	12,845	-0.02%
2020/08/18	5	138.80	5	139.00	138.50	0	12,811	0.00%
2020/08/17	5	141.00	1	141.00	143.00	4	12,798	0.03%
2020/08/14	1	135.00	3	140.00	141.50	-2	12,775	-0.02%
2020/08/13	19	138.55	17	140.71	138.50	2	12,705	0.02%
2020/08/12	1	137.50	0	0.00	137.00	1	12,615	0.01%
2020/08/11	2	140.75	1	142.00	141.00	1	12,533	0.01%
2020/08/10	10	144.30	9	144.00	143.00	1	12,544	0.01%
2020/08/07	1	148.50	3	148.33	148.50	-2	12,469	-0.02%
2020/08/06	8	150.88	0	0.00	149.50	8	12,440	0.06%
2020/08/05	2	151.25	0	0.00	152.00	2	12,435	0.02%
2020/08/04	1	151.00	7	150.64	151.50	-6	12,359	-0.05%
2020/08/03	5	150.10	2	150.50	150.00	3	12,403	0.02%
2020/07/31	27	152.35	28	153.63	157.00	-1	12,287	-0.01%
2020/07/30	10	153.05	12	154.38	150.50	-2	12,138	-0.02%
2020/07/29	24	149.88	17	149.06	148.00	7	11,820	0.06%
2020/07/28	20	151.93	23	151.39	151.00	-3	11,558	-0.03%
2020/07/27	17	150.24	13	150.35	152.00	4	11,453	0.03%
2020/07/24	8	146.13	11	146.77	145.00	-3	11,507	-0.03%
2020/07/23	5	151.80	7	150.43	151.00	-2	11,458	-0.02%
2020/07/22	3	142.83	6	143.67	145.00	-3	11,312	-0.03%
2020/07/21	1	141.00	1	140.00	140.50	0	11,318	0.00%
2020/07/20	2	137.25	0	0.00	137.00	2	11,519	0.02%
2020/07/17	1	139.00	0	0.00	139.50	1	11,523	0.01%
2020/07/16	6	139.17	5	138.60	138.50	1	11,547	0.01%
2020/07/15	13	143.85	19	145.42	140.50	-6	11,551	-0.05%
2020/07/14	6	139.17	3	138.50	141.50	3	11,418	0.03%
2020/07/13	4	141.38	2	141.50	141.00	2	11,423	0.02%
2020/07/10	10	137.95	8	139.50	141.00	2	11,435	0.02%
2020/07/09	15	144.77	20	147.50	140.50	-5	11,208	-0.04%
2020/07/08	5	140.60	8	139.38	144.00	-3	10,579	-0.03%
2020/07/07	8	130.81	6	132.00	131.00	2	10,255	0.02%
2020/07/06	4	131.00	3	133.00	133.50	1	10,171	0.01%
2020/07/03	6	131.33	15	130.90	131.00	-9	10,099	-0.09%
2020/07/02	2	122.25	2	123.75	127.50	0	10,028	0.00%
2020/07/01	3	124.00	4	124.25	124.50	-1	9,900	-0.01%
2020/06/30	8	122.25	23	121.63	120.50	-15	9,827	-0.15%
2020/06/29	7	120.00	1	120.00	120.00	6	9,843	0.06%
2020/06/24	15	120.63	32	122.31	121.50	-17	9,780	-0.17%
2020/06/23	14	125.79	16	122.47	123.00	-2	9,824	-0.02%
2020/06/22	16	125.63	19	126.82	127.50	-3	9,696	-0.03%
2020/06/19	13	122.96	16.1	125.41	126.50	-3.1	9,681	-0.03%
2020/06/18	10	119.50	10	122.00	122.00	0	9,541	0.00%
2020/06/17	1	117.50	0	0.00	119.00	1	9,424	0.01%
2020/06/16	1	117.50	0	0.00	117.50	1	9,442	0.01%
2020/06/15	45	121.29	17	118.12	116.50	28	9,481	0.30%
2020/06/12	16	124.28	8	121.94	126.50	8	9,293	0.09%
2020/06/11	48	129.65	28	125.52	125.50	20	9,139	0.22%
2020/06/10	60	126.53	63	130.85	129.50	-3	8,962	-0.03%
2020/06/09	2	120.75	3	121.67	123.00	-1	8,720	-0.01%
2020/06/08	6	117.75	12	119.50	118.00	-6	8,573	-0.07%
2020/06/05	2	116.00	17	115.47	115.00	-15	8,360	-0.18%
2020/06/04	1.1	113.00	3	113.83	113.50	-1.9	8,240	-0.02%
2020/06/03	12	113.75	5	113.30	113.50	7	8,150	0.09%
2020/06/02	30	111.90	32	111.08	111.00	-2	8,017	-0.02%
2020/06/01	17	108.06	18.4	107.50	110.00	-1.4	7,649	-0.02%
2020/05/29	9	99.37	20	100.23	100.00	-11	7,261	-0.15%
2020/05/28	8	97.94	10	97.83	97.90	-2	7,055	-0.03%
2020/05/27	3	96.37	0	0.00	96.50	3	6,936	0.04%
2020/05/26	0	0.00	2	94.55	94.80	-2	6,908	-0.03%
2020/05/22	2	91.45	0	0.00	91.00	2	6,820	0.03%
2020/05/21	1	93.50	0	0.00	93.70	1	6,779	0.01%
2020/05/19	1	93.10	0	0.00	92.90	1	6,754	0.01%
2020/05/15	2	92.00	0	0.00	91.50	2	6,740	0.03%
2020/05/14	0	0.00	1	94.60	94.20	-1	6,633	-0.02%
2020/05/13	0	0.00	10	96.00	96.60	-10	6,606	-0.15%
2020/05/12	7	96.71	1	97.50	96.90	6	6,624	0.09%
2020/05/11	0	0.00	1	98.00	98.00	-1	6,685	-0.01%
2020/05/08	7	100.36	3	99.13	98.80	4	6,667	0.06%
2020/05/07	2	97.35	1	98.10	98.40	1	6,544	0.02%
2020/05/06	1	97.40	1	96.90	96.30	0	6,540	0.00%
2020/05/05	0	0.00	2	97.35	96.60	-2	6,588	-0.03%
2020/05/04	0	0.00	7	97.00	97.20	-7	6,550	-0.11%
2020/04/30	2	97.30	0	0.00	96.50	2	6,530	0.03%
2020/04/29	7	93.93	4	93.35	94.40	3	6,401	0.05%
2020/04/28	17	95.09	0	0.00	96.50	17	6,194	0.27%
2020/04/27	14	93.80	1	94.50	94.50	13	6,172	0.21%
2020/04/24	6	96.65	4	95.98	95.50	2	6,023	0.03%
2020/04/23	5	97.00	6	97.03	96.00	-1	6,001	-0.02%
2020/04/22	0	0.00	1	93.30	93.80	-1	5,823	-0.02%
2020/04/21	5	93.86	14	94.59	92.00	-9	6,037	-0.15%
2020/04/20	13	94.12	3	92.90	93.20	10	6,016	0.17%
2020/04/17	0	0.00	2	92.30	92.70	-2	5,938	-0.03%
2020/04/16	4	93.80	8	92.81	93.00	-4	5,803	-0.07%
2020/04/15	2	92.80	4	92.80	92.80	-2	5,717	-0.03%
2020/04/14	0	0.00	3	90.40	90.60	-3	5,639	-0.05%
2020/04/13	3	89.07	0	0.00	88.90	3	5,595	0.05%
2020/04/09	5	88.60	3	88.57	88.50	2	5,569	0.04%
2020/04/08	5	89.80	1	89.50	89.70	4	5,500	0.07%
2020/04/07	10	90.60	12	87.80	90.20	-2	5,421	-0.04%
2020/04/06	8	86.10	5	85.78	86.80	3	5,318	0.06%
2020/04/01	0	0.00	1	85.10	85.00	-1	5,321	-0.02%
2020/03/31	7	83.40	5	84.24	83.90	2	5,211	0.04%
2020/03/30	4	82.00	4	82.90	83.00	0	5,114	0.00%
2020/03/27	5	83.74	6	85.07	82.40	-1	5,064	-0.02%
2020/03/26	1	80.10	0	0.00	81.80	1	4,866	0.02%
2020/03/25	1	77.80	1	78.10	77.10	0	4,729	0.00%
2020/03/24	1	73.80	0	0.00	73.50	1	4,599	0.02%
2020/03/20	0	0.00	1	75.40	75.20	-1	4,556	-0.02%
2020/03/19	11	70.85	10	72.10	70.00	1	4,502	0.02%
2020/03/17	0	0.00	1	74.40	73.70	-1	4,295	-0.02%
2020/03/16	1	78.10	0	0.00	75.00	1	4,231	0.02%
2020/03/13	1	75.00	0	0.00	77.10	1	4,166	0.02%
2020/03/12	2	81.50	3	79.90	80.50	-1	4,054	-0.02%
2020/03/11	5	86.76	0	0.00	84.30	5	3,972	0.13%
2020/03/10	1	86.50	4	86.50	86.40	-3	3,883	-0.08%
2020/03/09	0	0.00	2	87.55	86.50	-2	3,834	-0.05%
2020/03/06	0	0.00	8	87.16	87.80	-8	3,793	-0.21%
2020/03/05	4	88.30	0	0.00	87.80	4	3,751	0.11%
2020/03/03	1	86.90	1	86.50	86.60	0	3,722	0.00%
2020/03/02	2	83.05	0	0.00	83.40	2	3,678	0.05%
2020/02/27	0	0.00	2	84.80	84.00	-2	3,658	-0.05%
2020/02/24	2	87.00	8	86.95	87.00	-6	3,612	-0.17%
2020/02/21	0	0.00	1	88.00	88.00	-1	3,615	-0.03%
2020/02/20	1	88.60	2	88.80	88.50	-1	3,653	-0.03%
2020/02/18	0	0.00	1	88.10	88.00	-1	3,745	-0.03%
2020/02/14	2	88.85	1	89.00	88.80	1	3,744	0.03%
2020/02/13	1	88.80	0.8	88.10	87.90	0.2	3,771	0.01%
2020/02/11	3	86.57	0	0.00	86.80	3	3,578	0.08%
2020/02/07	12	87.15	14	87.41	85.40	-2	3,602	-0.06%
2020/02/06	1	85.00	0	0.00	86.10	1	3,534	0.03%
2020/02/05	1	82.00	0	0.00	82.10	1	3,468	0.03%
2020/02/04	3	83.40	0	0.00	82.50	3	3,463	0.09%
2020/02/03	1	82.10	0	0.00	82.00	1	3,500	0.03%
2020/01/31	1	85.70	0	0.00	86.30	1	3,627	0.03%
2020/01/30	2	88.60	0	0.00	86.90	2	3,651	0.05%
2020/01/20	1	96.70	0	0.00	96.40	1	3,594	0.03%
2020/01/17	1	96.80	0	0.00	96.70	1	3,721	0.03%
2020/01/16	4	95.50	1	96.00	95.70	3	3,689	0.08%
2020/01/15	4	96.60	16	95.61	95.50	-12	3,598	-0.33%
2020/01/14	0	0.00	1	92.00	93.20	-1	3,354	-0.03%
2020/01/09	6	90.90	0	0.00	91.00	6	3,471	0.17%
2020/01/02	0	0.00	1	91.70	91.40	-1	3,797	-0.03%
2019/12/31	2	91.10	0	0.00	91.20	2	4,047	0.05%
2019/12/27	1	91.50	2	93.00	93.00	-1	4,720	-0.02%
2019/12/26	0	0.00	2	90.90	90.50	-2	4,723	-0.04%
2019/12/20	1	89.80	0	0.00	89.80	1	5,171	0.02%
2019/12/19	2	90.40	0	0.00	90.10	2	5,306	0.04%
2019/12/18	0	0.00	3	90.90	91.90	-3	5,385	-0.06%
2019/12/13	10	89.40	0	0.00	89.10	10	5,434	0.18%
2019/12/12	1	89.00	1	89.30	89.00	0	5,476	0.00%
2019/12/04	0.6	88.80	0	0.00	88.80	0.6	5,850	0.01%
2019/12/03	0	0.00	3	87.00	88.20	-3	6,143	-0.05%
2019/12/02	4	87.93	0	0.00	87.60	4	6,201	0.06%
2019/11/29	1	90.10	0	0.00	89.40	1	6,231	0.02%
2019/11/28	6	92.27	0	0.00	90.20	6	6,275	0.10%
2019/11/27	0	0.00	2	91.30	91.90	-2	6,456	-0.03%
2019/11/26	2	90.65	0	0.00	91.20	2	6,482	0.03%
2019/11/21	3	89.70	0	0.00	90.00	3	6,920	0.04%
2019/11/19	3	90.47	2	90.90	90.00	1	7,662	0.01%
2019/11/18	0	0.00	2	92.30	91.80	-2	7,750	-0.03%
2019/11/15	3	93.13	0	0.00	92.20	3	7,847	0.04%
2019/11/14	1	90.40	3	92.23	90.40	-2	7,870	-0.03%
2019/11/13	4	92.18	2	92.95	91.90	2	7,891	0.03%
2019/11/11	1	88.70	0	0.00	87.90	1	7,887	0.01%
2019/11/08	1	90.70	0	0.00	89.80	1	7,865	0.01%
2019/11/07	0	0.00	2	90.90	90.70	-2	7,878	-0.03%
2019/11/06	0	0.00	3	92.17	92.10	-3	7,904	-0.04%
2019/11/05	2	93.50	12	93.17	93.30	-10	7,913	-0.13%
2019/11/01	1	93.50	3	94.10	93.40	-2	7,868	-0.03%
2019/10/31	2	94.25	5	94.40	94.30	-3	7,887	-0.04%
2019/10/30	6	92.58	1	92.60	93.80	5	7,868	0.06%
2019/10/29	0	0.00	1	93.70	91.60	-1	7,731	-0.01%
2019/10/28	0	0.00	3	91.53	92.10	-3	7,692	-0.04%
2019/10/25	8	93.23	2	92.20	90.60	6	7,637	0.08%
2019/10/24	0	0.00	1	90.70	91.00	-1	7,483	-0.01%
2019/10/23	0	0.00	2	90.60	91.10	-2	7,444	-0.03%
2019/10/22	0	0.00	1	90.00	90.00	-1	7,416	-0.01%
2019/10/21	3	89.17	0	0.00	89.10	3	7,419	0.04%
2019/10/18	0	0.00	3	90.33	90.60	-3	7,387	-0.04%
2019/10/17	12	90.06	2	90.75	89.90	10	7,345	0.14%
2019/10/16	2	89.40	0	0.00	88.80	2	7,263	0.03%
2019/10/15	2	90.55	2	89.35	90.00	0	7,184	0.00%
2019/10/14	1	89.30	0.4	88.50	88.50	0.6	7,117	0.01%
2019/10/09	2	89.10	1	90.00	89.10	1	7,032	0.01%
2019/10/08	1	89.00	4	90.45	90.60	-3	6,992	-0.04%
2019/10/07	1	90.50	3	90.50	89.60	-2	6,883	-0.03%
2019/10/04	2	90.00	7	89.10	90.10	-5	6,638	-0.08%
2019/10/03	2	85.80	3	86.80	85.40	-1	6,064	-0.02%
2019/10/02	2	86.20	2	87.05	87.40	0	5,886	0.00%
2019/10/01	6	86.60	4	87.13	87.60	2	5,886	0.03%
2019/09/27	1	85.10	3	85.50	85.70	-2	5,685	-0.04%
2019/09/26	0	0.00	2	86.00	85.10	-2	5,636	-0.04%
2019/09/25	0	0.00	1	85.00	85.80	-1	5,697	-0.02%
2019/09/24	1	85.10	1	85.70	85.50	0	5,687	0.00%
2019/09/23	1	83.20	1	83.80	84.30	0	5,556	0.00%
2019/09/20	0	0.00	3	82.20	82.00	-3	5,465	-0.05%
2019/09/19	1	80.80	0	0.00	82.10	1	5,430	0.02%
2019/09/18	2	80.65	0	0.00	81.00	2	5,418	0.04%
2019/09/17	2	80.10	0	0.00	80.10	2	5,472	0.04%
2019/09/16	1	80.40	2	80.90	80.50	-1	5,644	-0.02%
2019/09/12	2	82.05	1	82.10	81.80	1	5,662	0.02%
2019/09/11	1	82.30	2	82.25	81.60	-1	5,675	-0.02%
2019/09/10	1	82.30	1	81.50	81.50	0	5,652	0.00%
2019/09/09	3	85.50	1	84.20	84.10	2	5,530	0.04%
2019/09/06	1	85.10	0	0.00	84.90	1	5,481	0.02%
2019/09/05	2	88.25	16	88.53	84.90	-14	5,427	-0.26%
2019/09/04	0	0.00	3	85.53	86.60	-3	5,176	-0.06%
2019/09/03	0	0.00	1	87.20	85.10	-1	5,177	-0.02%
2019/09/02	0	0.00	2	84.95	86.20	-2	5,150	-0.04%
2019/08/30	3	85.67	1	86.50	85.20	2	5,098	0.04%
2019/08/28	2	85.00	3	85.00	84.50	-1	4,916	-0.02%
2019/08/27	3	85.40	2	87.15	86.00	1	4,828	0.02%
2019/08/26	0	0.00	3	85.83	84.00	-3	4,690	-0.06%
2019/08/23	2	89.70	3	88.80	88.40	-1	4,564	-0.02%
2019/08/22	10	85.61	10	86.25	87.70	0	4,298	0.00%
2019/08/21	4	80.88	1	81.40	81.90	3	3,850	0.08%
2019/08/20	6	81.03	3	80.87	79.10	3	3,689	0.08%
2019/08/19	3	79.80	4	80.35	79.90	-1	3,584	-0.03%
2019/08/16	4	77.70	1	77.90	78.10	3	3,461	0.09%
2019/08/15	0	0.00	1	75.10	76.30	-1	3,426	-0.03%
2019/08/14	0	0.00	1	75.40	77.10	-1	3,417	-0.03%
2019/08/12	1	75.30	2	74.50	75.00	-1	3,429	-0.03%
2019/08/08	10	79.19	0	0.00	79.50	10	3,402	0.29%
2019/08/07	2	79.30	0	0.00	78.50	2	3,348	0.06%
2019/08/05	0	0.00	1	79.50	78.40	-1	3,354	-0.03%
2019/08/01	2	81.00	0	0.00	81.70	2	3,531	0.06%
2019/07/30	0	0.00	4	78.00	77.70	-4	3,536	-0.11%
2019/07/29	1	81.40	0	0.00	81.00	1	3,477	0.03%
2019/07/26	0	0.00	1	80.90	81.00	-1	3,471	-0.03%
2019/07/23	3	80.40	0	0.00	79.90	3	3,471	0.09%
2019/07/22	4	78.85	0	0.00	78.80	4	3,446	0.12%
2019/07/17	1	78.40	0	0.00	78.70	1	3,483	0.03%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/11	3	77.60	3	77.30	77.30	0	3,508	0.00%
2019/07/08	0	0.00	1	77.00	76.60	-1	3,476	-0.03%
2019/07/05	3	77.97	2	78.50	77.80	1	3,496	0.03%
2019/07/04	1	77.00	1	77.00	77.10	0	3,468	0.00%
2019/07/03	1	76.80	0	0.00	76.80	1	3,473	0.03%
2019/07/02	1	77.10	3	78.00	77.10	-2	3,511	-0.06%
2019/06/26	1	73.20	0	0.00	73.30	1	3,520	0.03%
2019/06/25	3	74.00	1	73.00	73.00	2	3,526	0.06%
2019/06/24	0	0.00	12	71.93	73.10	-12	3,493	-0.34%
2019/06/21	10	70.60	2	73.30	70.60	8	3,414	0.23%
2019/06/20	0	0.00	2	74.45	74.40	-2	3,200	-0.06%
2019/06/19	0	0.00	2	72.00	71.70	-2	3,147	-0.06%
2019/06/18	0	0.00	1	71.60	70.90	-1	3,119	-0.03%
2019/06/14	2	72.60	2	72.90	72.60	0	3,191	0.00%
2019/06/12	0	0.00	4	74.98	75.00	-4	3,160	-0.13%
2019/06/11	1	74.80	1	73.80	73.80	0	3,129	0.00%
2019/05/31	2	73.60	3	72.40	72.70	-1	3,091	-0.03%
2019/05/30	6	71.25	3	71.50	71.50	3	3,051	0.10%
2019/05/27	2	70.80	0	0.00	70.50	2	3,212	0.06%
2019/05/22	0	0.00	2	71.20	70.30	-2	3,337	-0.06%
2019/05/21	1	69.70	0	0.00	70.30	1	3,350	0.03%
2019/05/20	1	70.00	0	0.00	70.60	1	3,343	0.03%
2019/05/17	2	68.90	0	0.00	68.20	2	3,335	0.06%
2019/05/16	5	72.40	0	0.00	71.50	5	3,301	0.15%
2019/05/15	2	71.80	0	0.00	71.50	2	3,341	0.06%
2019/05/14	0	0.00	6	71.15	71.50	-6	3,367	-0.18%
2019/05/10	2	73.50	0	0.00	73.10	2	3,458	0.06%
2019/05/09	5	75.38	0	0.00	72.50	5	3,446	0.15%
2019/05/08	6	80.82	0	0.00	80.00	6	3,298	0.18%
2019/05/07	1	85.10	0	0.00	86.10	1	3,241	0.03%
2019/04/30	3	82.53	1	82.30	83.60	2	3,416	0.06%
2019/04/25	2	85.30	2	86.40	85.10	0	3,700	0.00%
2019/04/11	0	0.00	2	94.70	94.50	-2	3,803	-0.05%
2019/04/10	1	93.50	0	0.00	96.00	1	3,778	0.03%
2019/04/08	1	92.70	2	92.30	91.60	-1	3,740	-0.03%
2019/04/02	0	0.00	1	94.70	94.70	-1	3,655	-0.03%
2019/04/01	2	89.10	8	92.00	92.40	-6	3,616	-0.17%
2019/03/29	0.2	88.20	0	0.00	88.50	0.2	3,611	0.01%
2019/03/28	2	89.20	0	0.00	89.00	2	3,641	0.05%
2019/03/27	1	90.10	1	89.20	89.10	0	3,686	0.00%
2019/03/20	0	0.00	1	91.10	90.60	-1	4,013	-0.02%
2019/03/19	1	90.30	1	90.30	90.20	0	4,030	0.00%
2019/03/18	1	86.50	0	0.00	86.60	1	4,010	0.02%
2019/03/12	0	0.00	1	86.10	86.30	-1	4,145	-0.02%
2019/03/11	2	86.85	0	0.00	87.00	2	4,296	0.05%
2019/03/08	0	84.80	0	0.00	84.80	0	4,352	0.00%
2019/03/06	1	88.90	0	0.00	89.50	1	4,390	0.02%
2019/03/05	1	88.60	0	0.00	89.00	1	4,428	0.02%
2019/03/04	0	0.00	2	90.35	89.70	-2	4,508	-0.04%
2019/02/27	3	87.60	2	87.25	89.40	1	4,636	0.02%
2019/02/25	6	87.32	0	0.00	87.90	6	4,411	0.14%
2019/02/21	0	0.00	1	86.30	86.80	-1	4,351	-0.02%
2019/02/19	3	91.30	0	0.00	90.40	3	4,243	0.07%
2019/02/18	0	90.50	4	91.70	90.70	-4	4,234	-0.09%
2019/02/15	1	90.80	0.1	90.00	90.50	0.9	4,227	0.02%
2019/02/14	0	0.00	3	91.37	90.60	-3	4,241	-0.07%
2019/02/13	2	89.35	1	92.50	88.10	1	4,182	0.02%
2019/02/12	7	90.99	6	91.58	90.50	1	4,148	0.02%
2019/02/11	1	91.40	8	92.41	93.70	-7	4,140	-0.17%
2019/01/30	1	85.50	4	85.80	85.30	-3	4,064	-0.07%
2019/01/29	1	84.20	1	84.40	85.30	0	4,034	0.00%
2019/01/28	1	85.20	4.4	85.34	85.00	-3.4	4,018	-0.08%
2019/01/25	0	0.00	7	84.74	85.00	-7	4,015	-0.17%
2019/01/24	2	82.45	1	82.00	82.00	1	4,066	0.02%
2019/01/23	4	81.45	0	0.00	81.20	4	4,083	0.10%
2019/01/22	0.3	81.50	0	0.00	82.10	0.3	4,063	0.01%
2019/01/21	2	82.85	2	81.85	83.00	0	4,016	0.00%
2019/01/18	1	80.50	14	81.59	81.50	-13	3,920	-0.33%
2019/01/17	1	77.40	3	78.30	77.00	-2	3,767	-0.05%
2019/01/16	2	78.15	2	78.90	78.30	0	3,784	0.00%
2019/01/15	0	0.00	2	76.80	77.20	-2	3,784	-0.05%
2019/01/11	1	76.40	0	0.00	75.90	1	3,877	0.03%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/08	0.3	73.10	0	0.00	73.20	0.3	3,938	0.01%
2019/01/04	0	0.00	1	76.00	76.00	-1	3,999	-0.03%
2019/01/03	0	0.00	5	76.16	76.80	-5	3,985	-0.13%
2018/12/28	0	0.00	22	74.88	75.20	-22	3,985	-0.55%
2018/12/27	0	0.00	0.2	73.50	73.80	-0.2	3,981	0.00%
2018/12/26	0	0.00	0.2	71.60	71.60	-0.2	3,968	0.00%
2018/12/25	1	72.80	0	0.00	73.70	1	3,956	0.03%
2018/12/24	1	71.90	1.1	73.32	74.90	-0.1	3,957	0.00%
2018/12/22	8	74.66	0	0.00	73.00	8	3,941	0.20%
2018/12/21	1	78.00	0	0.00	77.50	1	3,880	0.03%
2018/12/20	4.2	78.80	2	77.90	79.70	2.2	3,852	0.06%
2018/12/19	4.1	79.86	10	80.92	78.80	-5.9	3,818	-0.15%
2018/12/18	0	0.00	7	76.37	77.00	-7	3,612	-0.19%
2018/12/17	1	76.70	1	77.70	76.60	0	3,636	0.00%
2018/12/14	1.1	76.23	0	0.00	77.00	1.1	3,676	0.03%
2018/12/13	1	75.80	4.7	77.04	76.60	-3.7	3,722	-0.10%
2018/12/12	0	0.00	4	77.83	76.00	-4	3,709	-0.11%
2018/12/11	0	0.00	0.4	76.00	76.40	-0.4	3,696	-0.01%
2018/12/10	3	74.40	5	73.72	75.00	-2	3,713	-0.05%
2018/12/06	3.9	74.27	2	73.90	74.50	1.9	3,844	0.05%
2018/12/05	0	0.00	4	75.78	75.60	-4	3,862	-0.10%
2018/12/04	0	0.00	1	75.20	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	2	72.20	73.00	-2	3,767	-0.05%
2018/11/30	2	70.30	4	71.90	70.60	-2	3,784	-0.05%
2018/11/29	0	0.00	3	70.50	70.30	-3	3,777	-0.08%
2018/11/28	0	0.00	0.1	69.20	69.50	-0.1	3,779	0.00%
2018/11/27	0	0.00	1	70.30	69.10	-1	3,781	-0.03%
2018/11/26	0.1	68.10	2	68.20	69.50	-2	3,755	-0.05%
2018/11/22	0	0.00	1	64.20	63.60	-1	3,951	-0.03%
2018/11/21	2	64.80	2	64.50	64.80	0	4,083	0.00%
2018/11/20	0	0.00	4	66.15	65.60	-4	4,215	-0.09%
2018/11/19	0	0.00	4	67.05	66.30	-4	4,256	-0.09%
2018/11/16	0	0.00	7	66.09	66.10	-7	4,300	-0.16%
2018/11/14	0.3	65.20	0	0.00	65.80	0.3	4,462	0.01%
2018/11/13	1	63.90	2	65.55	66.00	-1	4,568	-0.02%
2018/11/12	0	0.00	1	65.10	63.90	-1	4,701	-0.02%
2018/11/09	4	64.10	5.4	64.47	64.60	-1.4	4,716	-0.03%
2018/11/08	9	65.46	5	65.90	64.50	4	4,729	0.08%
2018/11/07	0	0.00	7	65.40	65.90	-7	4,705	-0.15%
2018/11/05	4	63.00	4	63.60	63.60	0	4,735	0.00%
2018/11/02	0	0.00	7	62.00	62.90	-7	4,722	-0.15%
2018/11/01	2	59.95	1	60.50	63.20	1	4,669	0.02%
2018/10/31	1	57.50	2	56.95	57.50	-1	4,543	-0.02%
2018/10/24	0	0.00	0.7	54.20	54.50	-0.7	4,724	-0.01%
2018/10/22	1	52.40	0	0.00	52.30	1	4,849	0.02%
2018/10/09	5	43.06	0	0.00	43.25	5	4,831	0.10%
2018/10/08	4	44.75	1	44.80	44.75	3	4,845	0.06%
2018/10/05	8	45.39	0	0.00	45.20	8	4,880	0.16%
2018/10/04	2	47.85	0	0.00	47.45	2	4,918	0.04%
2018/10/03	8	48.57	3	48.50	47.15	5	4,885	0.10%
2018/10/02	2	49.78	0	0.00	49.65	2	4,870	0.04%
2018/09/28	1	50.00	0	0.00	50.90	1	5,034	0.02%
2018/09/19	1	50.80	1	52.40	50.80	0	6,229	0.00%
2018/09/14	1	51.80	2	51.35	51.70	-1	7,661	-0.01%
2018/09/13	4	51.18	0.2	51.10	51.10	3.8	7,836	0.05%
2018/09/11	0	0.00	8	50.08	51.10	-8	7,793	-0.10%
2018/09/10	11	50.45	0	0.00	49.90	11	7,753	0.14%
2018/09/07	1	52.50	0	0.00	51.90	1	7,715	0.01%
2018/09/05	4	52.63	1	53.00	52.80	3	7,711	0.04%
2018/09/04	0	0.00	3	52.27	52.60	-3	7,693	-0.04%
2018/09/03	19	52.92	3	51.90	51.20	16	7,713	0.21%
2018/08/31	10	54.43	1	54.50	54.30	9	7,627	0.12%
2018/08/30	2	53.55	2	54.05	54.40	0	7,591	0.00%
2018/08/28	2.2	53.22	6	53.45	53.50	-3.8	7,593	-0.05%
2018/08/27	0	0.00	5	52.90	53.10	-5	7,632	-0.07%
2018/08/24	5	51.70	7	51.77	52.00	-2	7,621	-0.03%
2018/08/23	3	52.57	1	52.20	52.40	2	7,835	0.03%
2018/08/22	0	0.00	0.2	52.00	52.20	-0.2	7,831	0.00%
2018/08/21	1	53.00	1	52.40	52.40	0	7,781	0.00%
2018/08/20	2	51.30	7	52.29	52.40	-5	7,728	-0.06%
2018/08/17	2	50.20	5	51.10	51.10	-3	7,553	-0.04%
2018/08/16	1	51.60	1	49.65	49.65	0	7,459	0.00%
2018/08/15	3	50.20	1	49.80	50.10	2	7,337	0.03%
2018/08/14	2.2	50.26	0	0.00	50.30	2.2	7,343	0.03%
2018/08/13	2	50.20	0	0.00	50.10	2	7,308	0.03%
2018/08/10	1	50.40	6	50.50	49.60	-5	7,223	-0.07%
2018/08/08	1	49.25	1	48.75	49.30	0	7,055	0.00%
2018/08/06	0	0.00	2	48.23	48.20	-2	6,974	-0.03%
2018/08/03	0	0.00	1	47.95	48.10	-1	6,946	-0.01%
2018/08/01	1	47.65	0	0.00	47.80	1	6,963	0.01%
2018/07/31	2	48.00	0	0.00	48.35	2	6,916	0.03%
2018/07/30	2	47.98	0	0.00	47.65	2	6,936	0.03%
2018/07/27	1	47.75	1	47.80	48.00	0	6,999	0.00%
2018/07/25	3	48.45	0	0.00	48.00	3	6,902	0.04%
2018/07/23	2	47.95	0	0.00	48.25	2	6,846	0.03%
2018/07/20	1	49.90	0	0.00	50.10	1	6,789	0.01%
2018/07/16	10	52.10	10	51.40	51.40	0	6,563	0.00%
2018/07/13	1	51.60	2	51.40	51.80	-1	6,544	-0.02%
2018/07/11	1	49.95	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	1	50.30	50.60	-1	6,610	-0.02%
2018/07/09	1	49.75	0	0.00	49.45	1	6,528	0.02%
2018/07/05	0	0.00	3	50.03	49.00	-3	6,346	-0.05%
2018/07/04	0	0.00	2	51.10	52.50	-2	6,119	-0.03%
2018/07/03	8	51.10	8	51.80	50.30	0	5,995	0.00%
2018/07/02	9	51.43	8	52.10	50.90	1	5,884	0.02%
2018/06/29	5	54.24	6	52.10	52.10	-1	5,758	-0.02%
2018/06/28	5	52.96	11	52.80	52.80	-6	5,485	-0.11%
2018/06/27	2	53.00	1	51.50	51.10	1	5,088	0.02%
2018/06/26	1	51.50	3	51.00	52.10	-2	4,739	-0.04%
2018/06/25	8	51.94	6	52.45	53.00	2	4,324	0.05%
2018/06/20	1	46.80	0	0.00	46.90	1	3,466	0.03%
2018/06/19	0	0.00	1	47.45	47.35	-1	3,587	-0.03%
2018/06/15	2	47.90	1	48.05	48.10	1	3,622	0.03%
2018/06/13	6	49.07	1	49.05	48.25	5	3,591	0.14%
2018/06/07	10	48.33	2	48.60	48.20	8	3,422	0.23%
2018/06/05	7	48.66	5	48.30	48.30	2	3,385	0.06%
2018/06/01	0	0.00	2	48.05	47.75	-2	3,187	-0.06%
2018/05/31	2	47.30	7	49.17	48.50	-5	3,125	-0.16%
2018/05/28	6	47.01	0	0.00	46.85	6	2,832	0.21%
2018/05/25	11	46.60	7	47.21	47.35	4	2,776	0.14%
2018/05/23	10	45.90	10	45.90	46.00	0	2,868	0.00%
2018/05/22	0	0.00	1	46.35	46.00	-1	2,859	-0.03%
2018/05/21	1	45.25	5	45.40	45.40	-4	2,855	-0.14%
2018/05/18	15	45.53	8	45.70	45.70	7	2,869	0.24%
2018/05/17	2	45.65	0	0.00	45.50	2	2,886	0.07%
2018/05/14	0	0.00	1	46.60	46.45	-1	3,106	-0.03%
2018/05/09	0	0.00	1	45.70	45.60	-1	3,230	-0.03%
2018/05/04	0	0.00	3	45.95	45.70	-3	3,206	-0.09%
2018/05/02	5	43.10	0	0.00	43.50	5	3,145	0.16%
2018/04/25	6	42.81	0	0.00	42.80	6	3,297	0.18%
2018/04/24	2	44.23	0	0.00	43.50	2	3,269	0.06%
2018/04/23	2	45.05	5	45.09	44.90	-3	3,256	-0.09%
2018/04/20	0	0.00	1	45.45	45.50	-1	3,278	-0.03%
2018/04/19	4	45.69	4	46.00	45.60	0	3,291	0.00%
2018/04/18	26	46.02	3	45.92	45.50	23	3,248	0.71%
2018/04/17	1	43.15	0	0.00	43.05	1	3,098	0.03%
2018/04/11	1	44.00	0	0.00	44.00	1	3,285	0.03%
2018/04/10	1	44.00	0	0.00	44.00	1	3,315	0.03%
2018/04/09	1	44.10	0	0.00	44.10	1	3,337	0.03%
2018/04/03	1	44.20	0	0.00	44.10	1	3,367	0.03%
2018/03/31	1	44.25	0	0.00	44.25	1	3,366	0.03%
2018/03/30	0	0.00	2	44.30	44.50	-2	3,372	-0.06%
2018/03/29	4	45.00	0	0.00	44.25	4	3,415	0.12%
2018/03/27	1	44.75	0	0.00	45.35	1	3,401	0.03%
2018/03/26	0	0.00	4	44.46	44.30	-4	3,383	-0.12%
2018/03/23	1	43.90	3	44.12	43.95	-2	3,384	-0.06%
2018/03/20	1	45.05	0	0.00	44.80	1	3,365	0.03%
2018/03/02	1	44.00	0	0.00	43.90	1	4,145	0.02%
2018/02/23	0	0.00	1	45.15	45.80	-1	4,356	-0.02%
2018/02/07	1	43.15	0	0.00	43.00	1	5,511	0.02%
2018/02/06	13	42.83	0	0.00	42.70	13	5,539	0.23%
2018/02/05	12	45.69	0	0.00	46.10	12	5,546	0.22%
2018/02/02	3	46.40	3	46.55	48.00	0	5,564	0.00%
2018/01/30	0	0.00	1	46.90	46.90	-1	6,055	-0.02%
2018/01/29	0	0.00	1	46.50	46.55	-1	6,188	-0.02%
2018/01/26	0	0.00	3	46.15	46.15	-3	6,555	-0.05%
2018/01/25	2	46.15	0	0.00	45.80	2	7,299	0.03%
2018/01/24	0	0.00	3	45.70	45.85	-3	7,389	-0.04%
2018/01/23	3	46.78	3	46.05	46.15	0	7,584	0.00%
2018/01/22	1	46.50	0	0.00	46.70	1	7,568	0.01%
2018/01/18	1	45.55	1	45.70	45.50	0	7,687	0.00%
2018/01/12	15	44.60	16	44.45	44.50	-1	7,863	-0.01%
2018/01/11	6	43.94	0	0.00	43.90	6	7,854	0.08%
2018/01/10	0	0.00	3	45.25	45.05	-3	7,804	-0.04%
2018/01/09	7	44.86	0	0.00	45.55	7	7,927	0.09%
2018/01/08	1	44.80	1	44.85	44.75	0	7,985	0.00%
2018/01/05	4	46.15	0	0.00	45.90	4	7,960	0.05%
2018/01/02	1	45.40	1	45.35	45.25	0	7,935	0.00%