義隆 (2458)-國泰-桃園券商分點個股進出

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
164.5
漲跌
▼3.5
漲幅
-2.08%
成交量
1,868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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	大量交易提示
2024/04/29	3	166.50	3.5	167.29	168.00	-0.5	2,930	-0.02%
2024/04/26	0	162.50	0.1	163.00	163.50	-0.1	2,903	0.00%
2024/04/25	0	160.50	4	162.25	164.50	-4	2,897	-0.14%
2024/04/24	2	155.25	4	156.00	157.00	-2	2,847	-0.07%
2024/04/23	0	150.00	6.1	150.99	150.50	-6.1	2,831	-0.21%
2024/04/22	4.2	150.00	5	150.40	146.50	-0.8	2,816	-0.03%
2024/04/19	11.6	157.34	6	156.92	155.00	5.6	2,768	0.20%
2024/04/18	6	161.75	11	161.18	161.50	-5	2,718	-0.18%
2024/04/17	7	162.71	6.1	162.63	162.00	0.9	2,714	0.03%
2024/04/16	19	160.03	10	159.50	159.50	9	2,664	0.34%
2024/04/15	5.2	161.02	5	162.00	162.00	0.2	2,637	0.01%
2024/04/12	0	160.50	3	161.50	158.50	-3	2,553	-0.12%
2024/04/11	2	156.75	0	0.00	158.50	2	2,556	0.08%
2024/04/10	0.2	159.72	1	158.50	158.50	-0.8	2,554	-0.03%
2024/04/09	1.1	156.64	1.3	157.39	157.00	-0.2	2,563	-0.01%
2024/04/08	0.1	161.00	0	0.00	159.50	0.1	2,562	0.00%
2024/04/03	1	156.00	0	0.00	156.50	1	2,539	0.04%
2024/04/02	2	156.50	0	0.00	156.00	2	2,542	0.08%
2024/04/01	0	0.00	74	157.99	161.00	-74	2,519	-2.94%
2024/03/29	0	0.00	1	157.00	157.00	-1	2,503	-0.04%
2024/03/28	0.1	161.01	1.2	161.01	160.50	-1.1	2,521	-0.04%
2024/03/27	0	165.58	0	0.00	164.50	0	2,516	0.00%
2024/03/26	1	167.00	1	169.50	166.50	0	2,594	0.00%
2024/03/25	1	169.00	3	170.32	169.00	-2	2,628	-0.08%
2024/03/22	0	0.00	2	167.25	169.00	-2	2,651	-0.08%
2024/03/21	1	167.50	0	0.00	167.00	1	2,660	0.04%
2024/03/20	0	0.00	1	169.00	167.50	-1	2,644	-0.04%
2024/03/19	0	167.50	0.5	164.50	165.00	-0.5	2,641	-0.02%
2024/03/18	1	163.50	51	166.00	166.50	-50	2,661	-1.88%
2024/03/15	0.1	165.50	27	166.00	163.50	-26.9	2,675	-1.01%
2024/03/14	0	0.00	1	164.00	162.50	-1	2,681	-0.04%
2024/03/13	0	0.00	1.1	163.50	163.50	-1.1	2,763	-0.04%
2024/03/12	0.1	164.50	4	165.25	163.50	-3.9	2,795	-0.14%
2024/03/11	3	161.83	2	161.75	160.00	1	2,807	0.04%
2024/03/08	3	164.00	2	165.50	162.50	1	2,821	0.04%
2024/03/06	1.5	165.67	0	0.00	166.50	1.5	2,796	0.05%
2024/03/05	2	168.75	1.1	168.50	167.00	0.9	2,826	0.03%
2024/03/04	0.1	168.00	1	169.50	167.50	-0.9	2,861	-0.03%
2024/03/01	0	0.00	0.3	166.50	165.50	-0.3	2,850	-0.01%
2024/02/29	1	164.50	0.5	165.50	166.00	0.5	2,872	0.02%
2024/02/27	0	0.00	3	170.50	169.00	-3	2,856	-0.11%
2024/02/26	1.2	170.33	5	169.80	170.00	-3.8	2,857	-0.13%
2024/02/23	3.1	163.03	52.1	164.94	164.00	-49	2,794	-1.75%
2024/02/22	4.1	165.38	3	166.67	167.50	1.1	2,686	0.04%
2024/02/21	5.1	166.31	29	165.95	167.50	-23.9	2,636	-0.91%
2024/02/20	1	163.00	1.1	161.47	161.00	-0.1	2,542	0.00%
2024/02/19	25	161.38	8.5	159.77	163.50	16.5	2,543	0.65%
2024/02/16	2.3	152.24	4	152.00	153.00	-1.7	2,480	-0.07%
2024/02/15	3	147.83	2	147.75	148.50	1	2,491	0.04%
2024/02/05	2	149.00	3	148.50	148.00	-1	2,481	-0.04%
2024/02/02	1	149.00	1	150.00	150.50	0	2,498	0.00%
2024/02/01	1	149.50	11	150.50	150.00	-10	2,521	-0.40%
2024/01/31	1	147.50	8	149.19	150.00	-7	2,557	-0.27%
2024/01/30	1	149.50	1	148.50	148.50	0	2,630	0.00%
2024/01/29	3	149.33	1	149.00	149.00	2	2,710	0.07%
2024/01/26	1.1	150.21	1	151.00	151.00	0.1	2,954	0.00%
2024/01/25	0.3	153.22	3	152.50	152.50	-2.7	3,015	-0.09%
2024/01/24	2	151.25	2	151.75	151.00	0	3,021	0.00%
2024/01/23	17	150.29	2	150.75	150.50	15	3,054	0.49%
2024/01/22	2	150.25	3	151.17	151.00	-1	3,102	-0.03%
2024/01/19	2	150.51	1	155.50	150.50	1	3,112	0.03%
2024/01/18	5.1	150.78	5.6	149.62	152.00	-0.5	3,159	-0.02%
2024/01/17	2	153.75	1	154.50	154.50	1	3,271	0.03%
2024/01/16	3	154.83	1	154.00	154.00	2	3,375	0.06%
2024/01/15	1.5	157.33	0	0.00	156.50	1.5	3,407	0.04%
2024/01/12	1	156.50	1	155.00	155.00	0	3,479	0.00%
2024/01/11	2	157.51	1	157.00	157.00	1	3,519	0.03%
2024/01/09	1	153.50	1	154.00	154.50	0	3,600	0.00%
2024/01/08	1	155.00	1.1	153.60	153.50	-0.1	3,600	0.00%
2024/01/05	3	154.99	4.2	154.96	155.50	-1.2	3,621	-0.03%
2024/01/04	4	156.25	4.1	156.78	156.50	-0.1	3,654	0.00%
2024/01/03	2.1	157.00	5.1	157.20	158.00	-3	3,678	-0.08%
2024/01/02	5.1	160.00	1.1	161.40	159.50	4	3,672	0.11%
2023/12/29	5	162.50	1	162.50	162.50	4	3,724	0.11%
2023/12/28	0	0.00	1	160.50	160.50	-1	3,759	-0.03%
2023/12/27	1.2	161.17	1	163.96	164.00	0.1	3,792	0.00%
2023/12/26	1	161.50	2	163.75	162.00	-1	3,784	-0.03%
2023/12/25	0	0.00	1.3	163.62	162.50	-1.3	3,781	-0.03%
2023/12/22	0	162.58	1	163.00	163.50	-1	3,771	-0.03%
2023/12/21	1.1	162.13	7.2	162.07	163.00	-6.1	3,732	-0.16%
2023/12/20	2.2	160.85	6.3	160.14	160.00	-4.1	3,657	-0.11%
2023/12/19	2	157.00	3.1	158.32	159.00	-1.1	3,615	-0.03%
2023/12/18	2.1	154.51	1	155.50	157.00	1.1	3,606	0.03%
2023/12/15	4.1	156.24	7	153.50	154.00	-2.9	3,614	-0.08%
2023/12/14	8.8	157.29	2.3	157.70	157.50	6.5	3,613	0.18%
2023/12/13	9.7	156.94	5.6	157.34	158.00	4.1	3,619	0.11%
2023/12/12	4.1	158.10	18.2	157.89	158.50	-14.1	3,674	-0.38%
2023/12/11	5.7	157.46	1.2	157.81	157.00	4.5	3,711	0.12%
2023/12/08	25.3	158.34	12.1	158.16	157.50	13.2	3,758	0.35%
2023/12/07	3	152.83	3	152.83	153.50	0	3,744	0.00%
2023/12/06	1	150.50	2	151.75	151.50	-1	3,796	-0.03%
2023/12/05	2	147.00	1	146.50	146.50	1	3,822	0.03%
2023/12/04	2	149.75	2	150.00	149.50	0	3,840	0.00%
2023/12/01	0	151.50	0	151.00	151.00	0	3,899	0.00%
2023/11/30	3	151.67	4	152.37	151.50	-1	4,113	-0.03%
2023/11/29	3	152.67	4	152.00	153.00	-1	4,237	-0.02%
2023/11/28	3.4	149.06	5.7	148.78	150.00	-2.3	4,205	-0.05%
2023/11/27	2	149.00	0	0.00	146.00	2	4,197	0.05%
2023/11/24	2	149.26	0	0.00	151.00	2	4,185	0.05%
2023/11/22	0	0.00	2.1	146.29	147.50	-2.1	4,123	-0.05%
2023/11/21	3	144.50	1	145.00	145.00	2	4,116	0.05%
2023/11/20	1	144.00	1	144.50	144.00	0	4,136	0.00%
2023/11/17	0	0.00	1	145.00	146.50	-1	4,116	-0.02%
2023/11/16	4	144.88	2.1	143.05	142.50	2	4,079	0.05%
2023/11/15	1.1	147.05	1.3	149.08	147.50	-0.2	4,029	-0.01%
2023/11/14	1.2	143.51	1	144.00	146.00	0.2	4,001	0.01%
2023/11/10	2	139.75	3.2	140.39	141.50	-1.2	3,972	-0.03%
2023/11/09	1.1	141.50	1	140.50	140.50	0.1	3,987	0.00%
2023/11/08	1	146.00	3	144.67	144.50	-2	4,002	-0.05%
2023/11/07	8	143.13	10	144.05	145.00	-2	4,036	-0.05%
2023/11/06	1	137.00	36	139.76	140.00	-35	4,005	-0.87%
2023/11/03	13.1	137.35	30.3	139.86	135.50	-17.2	3,978	-0.43%
2023/11/02	5	149.10	8.3	147.98	149.50	-3.3	3,770	-0.09%
2023/11/01	8	144.19	1	142.00	144.00	7	3,806	0.18%
2023/10/31	1	143.00	2.2	146.05	144.00	-1.2	4,054	-0.03%
2023/10/30	4	144.25	7.4	145.47	146.50	-3.4	4,038	-0.08%
2023/10/27	2	138.75	5	141.20	140.00	-3	4,005	-0.07%
2023/10/26	4	140.50	3	140.00	139.50	1	4,071	0.02%
2023/10/25	30.2	148.09	25	147.56	144.50	5.2	4,033	0.13%
2023/10/24	9	145.22	7	144.57	144.00	2	3,899	0.05%
2023/10/23	4	142.12	4	141.75	142.00	0	3,814	0.00%
2023/10/20	7	140.14	6.1	139.93	142.50	0.9	3,867	0.02%
2023/10/19	2	137.75	4	137.38	138.50	-2	3,886	-0.05%
2023/10/18	5.1	141.30	4.1	140.49	141.50	1	3,910	0.03%
2023/10/17	4.1	140.12	2	140.50	140.00	2.1	3,893	0.05%
2023/10/12	0.1	136.98	1	134.50	137.50	-0.9	3,991	-0.02%
2023/10/11	0.2	138.00	1.1	137.05	137.00	-0.9	3,986	-0.02%
2023/10/06	2	138.75	1	139.50	137.00	1	3,969	0.03%
2023/10/05	4	141.25	2	140.75	141.50	2	3,945	0.05%
2023/10/04	2	135.50	2	135.00	138.00	0	3,881	0.00%
2023/10/03	5.5	138.23	1	138.00	138.00	4.5	3,843	0.12%
2023/10/02	0.1	136.48	0	0.00	134.50	0.1	3,812	0.00%
2023/09/28	0	133.44	0	0.00	133.50	0	3,819	0.00%
2023/09/27	0	133.00	0	0.00	134.00	0	3,823	0.00%
2023/09/26	11	136.32	10	135.25	135.00	1	3,832	0.03%
2023/09/25	0.4	138.00	2	137.00	136.50	-1.7	3,826	-0.04%
2023/09/22	1.4	136.31	1	137.00	137.00	0.4	3,811	0.01%
2023/09/21	2.1	136.21	4.4	136.00	136.00	-2.3	3,805	-0.06%
2023/09/20	0.2	140.11	6.5	139.42	138.00	-6.3	3,771	-0.17%
2023/09/19	1.9	142.10	1.2	141.72	141.00	0.7	3,738	0.02%
2023/09/18	1	145.00	4.1	142.12	142.00	-3.1	3,712	-0.08%
2023/09/15	1	148.00	3.1	145.03	144.50	-2.1	3,678	-0.06%
2023/09/14	3.5	142.29	10.2	141.96	143.00	-6.7	3,591	-0.19%
2023/09/13	0	0.00	4.3	141.90	143.50	-4.3	3,542	-0.12%
2023/09/12	1	140.00	3.3	140.06	140.50	-2.3	3,494	-0.07%
2023/09/11	10	137.40	9.5	137.70	138.00	0.5	3,420	0.01%
2023/09/08	0.4	134.72	1	133.00	135.50	-0.6	3,340	-0.02%
2023/09/07	4	133.50	3.2	133.84	135.00	0.8	3,326	0.02%
2023/09/06	4	130.88	3.2	132.08	133.00	0.9	3,289	0.03%
2023/09/05	15.5	133.15	12	133.83	134.00	3.5	3,287	0.11%
2023/09/04	19	127.13	19.7	127.48	128.50	-0.7	3,087	-0.02%
2023/09/01	0.1	120.50	0	0.00	120.50	0.1	2,924	0.00%
2023/08/31	2.1	119.99	2	119.75	120.00	0.1	2,922	0.00%
2023/08/30	2	116.04	3	118.00	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	2	114.50	117.00	-2	2,902	-0.07%
2023/08/25	2	112.51	0	0.00	113.00	2	2,919	0.07%
2023/08/24	0	0.00	1	115.50	116.00	-1	2,926	-0.03%
2023/08/23	1	115.00	0	0.00	114.50	1	2,943	0.03%
2023/08/22	0.1	114.54	1	114.50	113.50	-0.9	2,972	-0.03%
2023/08/18	2.1	114.74	3	114.17	113.50	-0.9	3,110	-0.03%
2023/08/17	1	116.00	2	117.00	116.50	-1	3,087	-0.03%
2023/08/16	1.2	116.92	1.2	116.92	117.00	0	3,077	0.00%
2023/08/15	1	117.95	2	116.00	116.00	-1	3,063	-0.03%
2023/08/14	2.1	116.51	1	116.54	117.00	1	3,046	0.03%
2023/08/11	4	121.75	7	119.36	121.00	-3	2,996	-0.10%
2023/08/10	5.7	119.26	3.4	118.63	118.00	2.4	2,943	0.08%
2023/08/09	7.1	119.89	5	120.00	121.00	2.1	2,884	0.07%
2023/08/08	8	119.40	6	118.42	118.00	2	2,835	0.07%
2023/08/07	8	120.37	4	119.00	117.00	4	2,783	0.14%
2023/08/04	9.3	122.18	16.2	122.38	122.50	-6.9	2,654	-0.26%
2023/08/02	3.2	114.10	0.8	114.00	114.00	2.4	2,391	0.10%
2023/08/01	5.1	114.01	2	114.50	115.00	3.1	2,389	0.13%
2023/07/31	5.2	116.49	10	115.80	116.50	-4.8	2,402	-0.20%
2023/07/28	1.2	112.63	0	0.00	112.50	1.2	2,288	0.05%
2023/07/27	0.4	115.00	3	115.17	114.50	-2.6	2,251	-0.11%
2023/07/26	2	114.25	1	115.43	112.50	1	2,237	0.04%
2023/07/25	10	117.25	6	116.08	115.00	4	2,198	0.18%
2023/07/24	11	117.64	12.1	116.96	118.00	-1.1	2,104	-0.05%
2023/07/21	11.2	114.98	17	115.26	115.50	-5.8	2,018	-0.29%
2023/07/20	5.2	114.75	2	116.00	114.50	3.2	1,972	0.16%
2023/07/19	101.2	117.53	5	117.60	118.50	96.2	1,900	5.06%	大買/
2023/07/18	0.8	111.15	4	112.63	113.00	-3.3	1,770	-0.18%
2023/07/17	0.3	109.00	2	108.75	109.50	-1.8	1,741	-0.10%
2023/07/14	4.5	111.23	1	111.97	110.50	3.4	1,729	0.20%
2023/07/13	0	106.50	3	107.00	108.00	-3	1,679	-0.18%
2023/07/12	2	106.00	1	105.50	106.00	1	1,668	0.06%
2023/07/10	0	0.00	1	105.00	104.00	-1	1,661	-0.06%
2023/07/07	1	108.00	0	0.00	107.50	1	1,653	0.06%
2023/07/06	0	0.00	2	108.00	108.00	-2	1,647	-0.12%
2023/07/05	1	107.50	0.1	107.50	106.00	0.9	1,627	0.06%
2023/07/04	2.1	105.31	7.2	105.87	106.00	-5.1	1,615	-0.31%
2023/07/03	0.3	102.00	1	102.00	101.50	-0.7	1,586	-0.04%
2023/06/29	0	0.00	0	101.00	101.00	0	1,602	0.00%
2023/06/28	0	0.00	0	101.00	101.00	0	1,604	0.00%
2023/06/26	2.1	100.27	6	100.42	100.00	-4	1,600	-0.25%
2023/06/21	2	101.25	0	0.00	101.50	2	1,592	0.13%
2023/06/20	0.1	102.50	0	102.00	102.00	0.1	1,584	0.01%
2023/06/16	0	0.00	1	106.50	106.00	-1	1,566	-0.06%
2023/06/14	1.1	105.95	1	105.50	105.00	0.1	1,536	0.01%
2023/06/13	3.1	106.36	8.1	106.00	107.00	-5	1,527	-0.33%
2023/06/12	5.1	103.50	0	0.00	103.50	5.1	1,480	0.35%
2023/06/09	3.1	105.33	2	104.00	104.00	1.1	1,475	0.08%
2023/06/08	0	0.00	3	104.50	105.00	-3	1,422	-0.21%
2023/06/07	0.1	104.00	4.2	103.50	103.50	-4.1	1,406	-0.29%
2023/06/06	4	102.50	12	101.79	102.00	-8	1,424	-0.56%
2023/06/05	0	0.00	2.5	105.00	105.00	-2.5	1,419	-0.18%
2023/06/02	5	104.00	0.4	104.00	104.50	4.6	1,409	0.33%
2023/06/01	0	0.00	5	103.50	103.50	-5	1,402	-0.36%
2023/05/31	1	102.00	2	103.50	102.00	-1	1,405	-0.07%
2023/05/30	3.1	101.69	2	102.00	102.00	1.1	1,374	0.08%
2023/05/29	3	104.33	8	103.69	104.00	-5	1,378	-0.36%
2023/05/26	8.1	103.74	4	103.13	102.50	4.1	1,370	0.30%
2023/05/25	1.6	104.44	2	105.00	104.00	-0.4	1,457	-0.03%
2023/05/24	10.1	102.66	7	103.73	104.50	3.1	1,433	0.21%
2023/05/22	0.1	98.70	0	0.00	98.60	0.1	1,369	0.00%
2023/05/19	0.1	99.00	2	98.70	98.50	-2	1,383	-0.14%
2023/05/18	2	98.65	1	98.90	98.60	1	1,399	0.07%
2023/05/17	0	0.00	1	97.20	97.20	-1	1,397	-0.07%
2023/05/16	1	97.30	1	97.80	97.10	0	1,409	0.00%
2023/05/12	0.1	95.90	0	0.00	95.90	0.1	1,418	0.00%
2023/05/09	1	92.70	0	0.00	93.00	1	1,457	0.07%
2023/05/08	2.4	94.47	2	93.25	93.20	0.4	1,485	0.02%
2023/05/05	3.1	99.86	1	96.31	95.80	2.1	1,514	0.14%
2023/05/04	0	93.70	0	0.00	93.90	0	1,576	0.00%
2023/05/03	1.1	93.94	0	0.00	94.00	1.1	1,624	0.07%
2023/05/02	0	0.00	1	94.90	95.10	-1	1,661	-0.06%
2023/04/27	2.1	92.70	0	0.00	92.60	2.1	1,679	0.12%
2023/04/26	5	91.90	3	92.63	93.30	2	1,679	0.12%
2023/04/25	3.1	91.15	0	0.00	91.10	3.1	1,681	0.18%
2023/04/24	0	0.00	4	95.50	95.20	-4	1,671	-0.24%
2023/04/21	5.1	97.96	0	0.00	95.40	5.1	1,690	0.30%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/19	0	0.00	1	100.50	100.00	-1	1,743	-0.06%
2023/04/17	2.2	103.50	1	103.00	102.50	1.2	1,862	0.06%
2023/04/14	1.1	101.05	0	0.00	101.00	1.1	1,852	0.06%
2023/04/13	2	101.25	2	100.50	100.50	0	1,851	0.00%
2023/04/12	0	103.00	0	0.00	102.50	0	1,854	0.00%
2023/04/11	0	0.00	1	103.50	104.00	-1	1,863	-0.05%
2023/04/10	1.2	101.58	0	0.00	101.50	1.2	1,862	0.06%
2023/04/06	1.1	98.52	1	98.40	98.50	0.1	1,855	0.00%
2023/03/31	0.2	100.00	0	0.00	99.80	0.2	1,847	0.01%
2023/03/30	2	99.80	3	99.80	99.60	-1	1,842	-0.05%
2023/03/29	1	102.00	1	102.00	102.50	0	1,840	0.00%
2023/03/28	1.1	103.44	3	102.83	102.00	-1.9	1,851	-0.10%
2023/03/27	1	103.50	0	0.00	103.50	1	1,869	0.05%
2023/03/24	2	104.50	1	104.50	104.50	1	1,887	0.05%
2023/03/23	0	104.50	0	0.00	104.50	0	1,905	0.00%
2023/03/22	0	104.17	1	103.51	104.00	-1	1,909	-0.05%
2023/03/21	1	102.50	0	0.00	102.50	1	1,914	0.05%
2023/03/20	2	102.00	0	0.00	102.50	2	1,916	0.10%
2023/03/17	0	101.00	0	0.00	100.00	0	1,924	0.00%
2023/03/16	1.2	100.51	31	99.50	99.70	-29.8	1,920	-1.55%
2023/03/15	0	102.00	0	0.00	101.50	0	1,925	0.00%
2023/03/14	2	101.25	0	0.00	101.00	2	1,943	0.10%
2023/03/13	2	102.01	1	102.50	102.50	1	1,942	0.05%
2023/03/10	0.1	104.00	0	104.00	104.00	0.1	1,933	0.00%
2023/03/09	2	106.00	2	105.75	107.00	0	1,959	0.00%
2023/03/08	0	0.00	10	104.00	103.50	-10	1,952	-0.51%
2023/03/07	0	104.50	0	0.00	104.50	0	1,941	0.00%
2023/03/06	1.2	104.50	2	104.50	104.50	-0.9	1,944	-0.04%
2023/03/03	31	105.00	2	105.00	104.00	29	1,942	1.49%
2023/03/02	2	104.50	0	105.00	104.00	2	1,951	0.10%
2023/03/01	0	104.50	0	0.00	106.50	0	1,948	0.00%
2023/02/24	1	109.00	1	109.01	108.50	0	1,929	0.00%
2023/02/23	19.1	111.29	8	112.06	111.00	11.1	1,910	0.58%
2023/02/22	3	107.00	1	106.00	107.00	2	1,815	0.11%
2023/02/21	1	107.50	3	105.50	108.00	-2	1,837	-0.11%
2023/02/20	2	104.25	3	106.00	106.00	-1	1,863	-0.05%
2023/02/17	1	102.51	1	103.00	103.00	0	1,881	0.00%
2023/02/16	3	103.17	3	103.67	104.50	0	1,909	0.00%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	1	102.50	0	0.00	103.50	1	1,939	0.05%
2023/02/13	0	0.00	1	104.50	104.50	-1	1,960	-0.05%
2023/02/10	1.1	104.05	1	105.00	106.00	0.1	2,005	0.00%
2023/02/09	2	104.50	1	105.00	105.00	1	2,142	0.05%
2023/02/08	3	105.17	2	105.25	105.50	1	2,341	0.04%
2023/02/07	0	0.00	5	104.60	105.00	-5	2,324	-0.22%
2023/02/06	5	103.80	3	104.50	103.50	2	2,324	0.09%
2023/02/03	7	108.29	0	0.00	107.50	7	2,294	0.31%
2023/02/02	6	102.58	32.1	103.23	108.00	-26.1	2,249	-1.16%
2023/02/01	63	100.50	6	99.60	102.00	57	2,157	2.64%
2023/01/31	0	0.00	1	96.47	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	3	94.20	94.30	-3	2,128	-0.14%
2023/01/17	2	91.20	0.5	91.20	91.00	1.6	2,127	0.07%
2023/01/16	0	91.40	0	0.00	91.00	0	2,168	0.00%
2023/01/13	0	91.80	1	91.20	90.70	-1	2,183	-0.05%
2023/01/12	4	93.70	2	92.85	92.80	2	2,189	0.09%
2023/01/11	3.1	94.54	1	95.50	94.70	2.1	2,210	0.10%
2023/01/10	18.1	95.15	21	95.36	95.50	-3	2,210	-0.13%
2023/01/09	14	94.87	14.1	95.04	96.00	-0.1	2,207	0.00%
2023/01/06	8	92.11	7	91.18	94.40	1	2,163	0.04%
2023/01/05	1	88.90	1	89.20	89.20	0	2,058	0.00%
2023/01/04	3.1	87.21	1	86.60	86.80	2.1	2,072	0.10%
2023/01/03	0	86.70	2	87.10	87.00	-2	2,107	-0.09%
2022/12/30	1	87.10	0	0.00	86.00	1	2,145	0.05%
2022/12/28	2	84.10	2	83.50	83.50	0	2,165	0.00%
2022/12/27	1	85.70	0	0.00	86.10	1	2,168	0.05%
2022/12/26	1	85.60	1	86.00	86.00	0	2,167	0.00%
2022/12/23	3	86.00	3	86.10	86.10	0	2,187	0.00%
2022/12/21	1	86.10	1	85.20	85.30	0	2,245	0.00%
2022/12/20	1	86.79	2	86.25	85.90	-1	2,250	-0.04%
2022/12/16	5	89.56	4	90.13	90.30	1	2,305	0.04%
2022/12/15	1	90.90	0	0.00	91.00	1	2,360	0.04%
2022/12/14	2	89.10	4	89.78	90.50	-2	2,429	-0.08%
2022/12/12	2	87.70	2.1	88.11	88.10	-0.1	2,600	0.00%
2022/12/09	2	88.10	1.2	88.98	89.10	0.8	2,719	0.03%
2022/12/08	4	86.60	4	87.30	88.00	0	2,745	0.00%
2022/12/07	5	87.82	4.2	88.19	87.60	0.8	2,772	0.03%
2022/12/06	3	90.50	1	90.00	89.10	2	2,765	0.07%
2022/12/05	0	91.90	0	0.00	92.10	0	2,763	0.00%
2022/12/01	4	92.10	6	92.22	92.70	-2	2,786	-0.07%
2022/11/30	0	0.00	6	88.62	89.70	-6	2,774	-0.22%
2022/11/28	6	87.70	0	0.00	88.00	6	2,843	0.21%
2022/11/24	0	0.00	2	89.37	89.70	-2	2,844	-0.07%
2022/11/23	2	87.50	0	0.00	87.60	2	2,841	0.07%
2022/11/22	1	86.90	1	86.90	87.00	0	2,870	0.00%
2022/11/21	1	87.60	1	86.42	86.40	0	2,864	0.00%
2022/11/18	1	88.50	0	0.00	88.60	1	2,849	0.04%
2022/11/17	4	89.67	3	90.37	89.40	1	2,836	0.04%
2022/11/16	0	0.00	1	89.60	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	12	88.60	89.00	-12	2,776	-0.43%
2022/11/14	0	0.00	0.5	87.40	87.80	-0.5	2,743	-0.02%
2022/11/11	1	87.00	0	0.00	87.10	1	2,711	0.04%
2022/11/10	1	86.10	0	0.00	86.40	1	2,678	0.04%
2022/11/09	1	86.50	1.1	85.54	86.50	-0.1	2,654	0.00%
2022/11/08	1	86.40	8.1	85.55	84.60	-7.1	2,621	-0.27%
2022/11/07	9	84.52	7.1	83.07	86.10	1.9	2,577	0.07%
2022/11/04	12.2	77.14	11	77.55	79.50	1.2	2,435	0.05%
2022/11/03	3	82.80	0	0.00	83.00	3	2,235	0.13%
2022/11/02	2	82.40	3	82.67	82.90	-1	2,236	-0.04%
2022/11/01	0	81.90	0	0.00	81.30	0	2,225	0.00%
2022/10/31	1	81.30	0.5	81.68	81.20	0.5	2,277	0.02%
2022/10/28	0	80.20	0	0.00	79.70	0	2,302	0.00%
2022/10/27	8	81.60	8	81.95	81.70	0	2,332	0.00%
2022/10/26	8	79.50	8	80.85	79.30	0	2,303	0.00%
2022/10/25	0	80.34	0	0.00	80.10	0	2,294	0.00%
2022/10/24	10	82.91	10	80.43	80.10	0	2,282	0.00%
2022/10/21	1	81.60	2	81.65	80.90	-1	2,253	-0.04%
2022/10/20	4	81.75	3	81.80	81.90	1	2,242	0.04%
2022/10/19	2	82.90	1	82.20	82.30	1	2,241	0.04%
2022/10/18	1	82.60	1	82.80	82.60	0	2,214	0.00%
2022/10/17	1	81.10	2	81.30	81.90	-1	2,222	-0.04%
2022/10/14	9.1	81.78	12	81.23	81.10	-2.9	2,228	-0.13%
2022/10/13	4	77.88	1	76.70	76.40	3	2,228	0.13%
2022/10/12	5	77.46	5	77.82	77.30	0	2,222	0.00%
2022/10/11	4	80.63	3	80.20	79.60	1	2,226	0.04%
2022/10/07	1	85.60	1	84.90	84.20	0	2,203	0.00%
2022/10/06	2	84.80	0	0.00	85.10	2	2,174	0.09%
2022/10/05	0.1	84.40	0	0.00	83.40	0.1	2,165	0.01%
2022/10/04	0	0.00	1	85.30	84.70	-1	2,163	-0.05%
2022/09/30	1	83.50	0	0.00	83.20	1	2,172	0.05%
2022/09/28	1	82.60	1	81.60	80.60	0	2,233	0.00%
2022/09/26	4.2	82.53	6	83.42	81.00	-1.8	2,281	-0.08%
2022/09/23	1.1	89.02	1	89.40	86.80	0.1	2,247	0.00%
2022/09/22	1	86.90	3	86.93	86.90	-2	2,209	-0.09%
2022/09/21	1	88.20	3	87.83	87.10	-2	2,133	-0.09%
2022/09/20	9	88.19	3.3	88.07	88.30	5.7	2,043	0.28%
2022/09/19	1	90.50	1	88.66	88.60	0	1,961	0.00%
2022/09/16	7.2	87.68	4	87.48	87.50	3.2	1,872	0.17%
2022/09/14	2	88.41	3	88.57	88.90	-1	1,752	-0.06%
2022/09/13	1	91.30	0	0.00	90.50	1	1,732	0.06%
2022/09/12	2	91.30	0	0.00	91.80	2	1,738	0.12%
2022/09/08	0	88.00	0	0.00	90.50	0	1,742	0.00%
2022/09/07	1	89.08	1	88.80	88.80	0	1,728	0.00%
2022/09/06	0.3	89.73	0	0.00	90.10	0.3	1,721	0.02%
2022/09/05	5.2	91.01	0.1	91.70	91.20	5.1	1,700	0.30%
2022/09/02	8.2	94.99	7	94.00	94.00	1.2	1,650	0.07%
2022/09/01	4.1	96.55	4	96.95	97.20	0.1	1,611	0.01%
2022/08/31	2	97.20	6.2	97.21	97.10	-4.2	1,597	-0.26%
2022/08/30	4.2	97.28	2	97.60	97.00	2.2	1,590	0.14%
2022/08/29	4	97.70	1	97.80	98.00	3	1,572	0.19%
2022/08/26	1.2	100.67	0	0.00	100.00	1.2	1,540	0.08%
2022/08/25	1	99.90	0	0.00	99.90	1	1,537	0.07%
2022/08/24	0	100.00	0	0.00	99.10	0	1,535	0.00%
2022/08/23	2.6	98.66	0	0.00	99.70	2.6	1,535	0.17%
2022/08/22	0	102.50	0	0.00	100.50	0	1,523	0.00%
2022/08/19	0.2	105.00	0	0.00	104.00	0.2	1,511	0.01%
2022/08/18	0.1	102.50	0	0.00	103.00	0.1	1,509	0.01%
2022/08/15	4	104.75	4	103.75	104.50	0	1,483	0.00%
2022/08/12	0	0.00	0	103.00	103.00	0	1,473	0.00%
2022/08/11	1.1	99.32	1.1	99.81	99.20	0	1,460	0.00%
2022/08/10	1.3	98.82	0	0.00	97.80	1.3	1,452	0.09%
2022/08/09	0.1	100.08	0	0.00	99.70	0.1	1,438	0.01%
2022/08/08	2.1	100.33	2	100.50	101.00	0.1	1,430	0.01%
2022/08/05	2.2	100.46	2	101.50	101.50	0.2	1,426	0.01%
2022/08/04	1	99.51	1	99.90	100.50	0	1,374	0.00%
2022/08/03	5.1	101.72	2	101.50	102.50	3.1	1,346	0.23%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	0	110.00	2	110.00	109.00	-2	1,363	-0.15%
2022/07/29	0	109.00	0	0.00	108.50	0	1,393	0.00%
2022/07/26	0.1	108.56	0	0.00	110.00	0.1	1,389	0.00%
2022/07/25	0.2	111.50	0	0.00	112.00	0.2	1,378	0.01%
2022/07/22	0.2	114.38	0.1	112.00	110.00	0.1	1,382	0.01%
2022/07/21	0.2	113.00	0.3	114.00	114.00	-0.1	1,374	-0.01%
2022/07/20	0	0.00	1	112.00	110.50	-1	1,380	-0.07%
2022/07/19	1.1	109.00	2	109.00	109.00	-0.9	1,388	-0.06%
2022/07/18	0	106.50	0	0.00	106.50	0	1,403	0.00%
2022/07/15	0	105.33	0	0.00	105.00	0	1,406	0.00%
2022/07/14	1	102.00	1	104.50	105.00	0	1,438	0.00%
2022/07/12	0.1	104.00	0	0.00	104.00	0.1	1,430	0.01%
2022/07/11	2	104.50	2	104.75	105.50	0	1,420	0.00%
2022/07/08	0.2	109.00	2	108.00	107.00	-1.8	1,411	-0.13%
2022/07/07	7	105.15	7	105.21	106.50	0	1,396	0.00%
2022/07/06	2.3	122.37	0	0.00	120.00	2.3	1,358	0.17%
2022/07/05	1.6	126.09	0	0.00	124.50	1.6	1,307	0.12%
2022/07/04	1	135.39	33	133.59	131.00	-32	1,267	-2.52%
2022/06/30	1	138.50	0	0.00	139.50	1	1,243	0.08%
2022/06/29	1	139.00	0	0.00	140.00	1	1,240	0.08%
2022/06/27	0.1	141.50	0	0.00	142.50	0.1	1,257	0.01%
2022/06/23	0.1	135.00	0	0.00	136.00	0.1	1,255	0.01%
2022/06/22	1	135.04	1	136.00	135.00	0	1,242	0.00%
2022/06/21	0.1	135.92	0	138.00	140.00	0.1	1,224	0.01%
2022/06/20	0.1	136.70	0	0.00	136.50	0.1	1,213	0.01%
2022/06/16	1.1	142.01	0	0.00	141.00	1.1	1,179	0.09%
2022/06/15	4	144.50	1	143.50	144.00	3	1,178	0.25%
2022/06/14	0.1	143.00	1	143.50	143.50	-0.9	1,182	-0.08%
2022/06/08	0	0.00	2	148.00	149.00	-2	1,252	-0.16%
2022/06/07	0.1	147.50	0	0.00	147.00	0.1	1,292	0.01%
2022/06/06	0.1	147.50	0	0.00	148.00	0.1	1,335	0.00%
2022/06/02	0.2	148.83	0	0.00	148.00	0.2	1,419	0.01%
2022/06/01	0	149.50	0	0.00	150.50	0	1,439	0.00%
2022/05/31	0	0.00	2	148.25	149.00	-2	1,446	-0.14%
2022/05/27	0.1	144.50	0	0.00	144.50	0.1	1,467	0.01%
2022/05/25	0	0.00	2	144.00	143.50	-2	1,522	-0.13%
2022/05/23	0	0.00	1	144.00	144.50	-1	1,835	-0.05%
2022/05/20	1.1	145.59	0	0.00	145.50	1.1	1,866	0.06%
2022/05/19	0	0.00	2	146.25	147.00	-2	1,911	-0.10%
2022/05/18	2	145.00	1	145.50	145.50	1	1,912	0.05%
2022/05/13	0.1	141.00	0	0.00	140.00	0.1	1,972	0.01%
2022/05/12	0	139.50	0	0.00	139.00	0	1,980	0.00%
2022/05/11	0.1	139.59	0	0.00	140.00	0.1	1,984	0.00%
2022/05/10	1.1	135.29	1	137.50	141.00	0.1	2,006	0.00%
2022/05/09	2.1	142.04	0	0.00	142.00	2.1	2,036	0.10%
2022/05/06	2.3	146.86	1	146.50	146.50	1.3	2,058	0.06%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/04/29	0	0.00	1	151.50	151.00	-1	2,063	-0.05%
2022/04/28	0.1	149.79	0	0.00	149.50	0.1	2,074	0.00%
2022/04/27	0.1	146.96	0	0.00	149.50	0.1	2,070	0.01%
2022/04/26	1.1	150.02	1	151.00	150.50	0.1	2,053	0.00%
2022/04/25	1.2	152.53	3	153.00	150.50	-1.8	2,041	-0.09%
2022/04/22	1	156.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	3	156.83	2	159.50	156.50	1	1,998	0.05%
2022/04/20	3.2	157.04	0	0.00	156.50	3.2	1,976	0.16%
2022/04/19	0.3	159.70	1	159.50	159.00	-0.7	1,955	-0.03%
2022/04/18	0.1	158.95	1	158.50	159.00	-0.9	1,962	-0.04%
2022/04/15	1	159.02	12	158.63	159.50	-11	1,963	-0.56%
2022/04/14	0	162.07	0	0.00	161.50	0	1,992	0.00%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/12	1.1	160.09	0	0.00	161.00	1.1	2,111	0.05%
2022/04/11	3.2	160.83	1	161.00	161.00	2.2	2,130	0.10%
2022/04/08	4.1	164.39	1	164.00	166.00	3.1	2,120	0.15%
2022/04/07	2.1	167.02	3	168.50	166.50	-0.9	2,117	-0.04%
2022/04/06	4.2	168.25	1.3	168.50	168.50	2.9	2,112	0.14%
2022/04/01	3	170.00	0.1	172.00	170.50	3	2,117	0.14%
2022/03/31	4	170.38	0	170.50	172.00	4	2,114	0.19%
2022/03/30	2.2	171.72	3	171.33	171.00	-0.8	2,120	-0.04%
2022/03/29	3.5	172.28	0	0.00	171.00	3.5	2,148	0.16%
2022/03/28	0	171.63	1	170.54	172.00	-1	2,165	-0.05%
2022/03/25	2	170.75	2	171.00	170.50	0	2,242	0.00%
2022/03/24	0	170.50	1.1	169.56	171.00	-1.1	2,263	-0.05%
2022/03/23	0	0.00	3	170.50	170.50	-3	2,310	-0.13%
2022/03/22	2	170.00	0	0.00	169.50	2	2,384	0.08%
2022/03/21	0.6	169.50	0.1	170.00	170.00	0.5	2,411	0.02%
2022/03/18	1.1	169.41	1.7	168.85	168.50	-0.6	2,447	-0.02%
2022/03/17	4	169.00	3	168.67	169.00	1	2,438	0.04%
2022/03/16	5	166.60	4	166.99	166.50	1	2,430	0.04%
2022/03/15	0	164.50	0	0.00	166.00	0	2,414	0.00%
2022/03/14	1	165.00	0	0.00	167.50	1	2,412	0.04%
2022/03/11	0	165.93	3	165.84	165.00	-3	2,421	-0.12%
2022/03/10	0	0.00	1.1	164.10	166.00	-1.1	2,418	-0.04%
2022/03/09	1.6	157.55	3	158.17	159.00	-1.4	2,390	-0.06%
2022/03/08	6.9	159.38	0	0.00	157.00	6.9	2,371	0.29%
2022/03/07	2.5	163.60	5	163.20	165.00	-2.5	2,311	-0.11%
2022/03/04	1	168.00	0	0.00	167.00	1	2,300	0.04%
2022/03/03	1.1	170.04	0	0.00	169.50	1.1	2,305	0.05%
2022/03/01	2	166.50	2	167.00	167.00	0	2,333	0.00%
2022/02/25	4.6	165.62	2	165.01	164.00	2.6	2,345	0.11%
2022/02/24	9.1	165.95	5.4	166.37	164.50	3.7	2,325	0.16%
2022/02/23	15	177.16	11.2	173.49	172.50	3.8	2,227	0.17%
2022/02/22	1	175.50	2	175.25	175.50	-1	2,079	-0.05%
2022/02/21	2.1	177.67	5.2	174.37	178.00	-3.1	2,072	-0.15%
2022/02/18	3	173.67	1	173.50	174.50	2	2,072	0.10%
2022/02/17	1.2	173.67	4.2	174.49	173.50	-3	2,105	-0.14%
2022/02/16	1	174.00	4.1	172.52	174.00	-3.1	2,181	-0.14%
2022/02/15	0.2	170.06	3	169.83	170.00	-2.8	2,163	-0.13%
2022/02/14	3	168.50	2	168.00	170.50	1	2,179	0.05%
2022/02/11	5.2	171.00	1.1	171.45	171.00	4.1	2,181	0.19%
2022/02/10	2.1	174.36	2.1	175.20	172.00	0.1	2,198	0.00%
2022/02/09	11.1	176.30	17.3	175.32	175.50	-6.2	2,197	-0.28%
2022/02/08	0.1	170.50	4.7	171.00	171.00	-4.6	2,201	-0.21%
2022/02/07	1.1	167.50	7	166.71	168.50	-6	2,226	-0.27%
2022/01/26	0	0.00	1	161.01	161.50	-1	2,200	-0.05%
2022/01/25	4	159.63	1.2	160.43	160.50	2.8	2,297	0.12%
2022/01/24	3	160.33	2.5	160.00	162.00	0.5	2,342	0.02%
2022/01/21	2.1	160.06	0	0.00	162.00	2.1	2,379	0.09%
2022/01/19	2	161.76	2	162.00	163.00	0	2,514	0.00%
2022/01/18	1.3	162.00	0.3	164.50	161.50	1	2,585	0.04%
2022/01/17	3.4	160.12	1	160.50	162.00	2.4	2,790	0.09%
2022/01/14	0.5	158.50	0	0.00	158.00	0.5	2,946	0.02%
2022/01/13	0.7	160.91	0	0.00	158.50	0.7	2,971	0.02%
2022/01/12	0.3	162.89	0	0.00	161.00	0.3	2,989	0.01%
2022/01/11	0.2	164.17	0	0.00	164.00	0.2	2,985	0.01%
2022/01/07	2.1	165.18	1	163.50	163.50	1.1	2,986	0.04%
2022/01/06	1	168.47	0	0.00	168.00	1	2,974	0.03%
2022/01/05	6.1	171.90	6	171.59	170.00	0	2,974	0.00%
2022/01/04	1	168.00	0	167.50	168.50	1	2,924	0.03%
2022/01/03	2	167.00	2	171.00	167.50	0	2,957	0.00%
2021/12/30	0	0.00	1.1	169.91	170.00	-1.1	2,974	-0.04%
2021/12/28	1	165.51	1	167.00	165.50	0	2,997	0.00%
2021/12/27	0	167.52	2	168.00	168.00	-2	3,017	-0.07%
2021/12/24	0	169.00	2	168.00	169.00	-2	3,039	-0.07%
2021/12/23	0	0.00	0.2	168.26	169.00	-0.2	3,069	-0.01%
2021/12/22	0	167.50	0	169.50	167.50	0	3,067	0.00%
2021/12/21	10	170.00	14	169.61	168.00	-4	3,060	-0.13%
2021/12/20	0	0.00	1.1	166.16	165.50	-1.1	2,988	-0.04%
2021/12/17	7	165.79	7	167.57	166.00	0	2,994	0.00%
2021/12/16	10.1	163.88	19	165.55	167.50	-8.9	2,962	-0.30%
2021/12/15	0	155.00	0.1	155.00	158.50	-0.1	2,913	0.00%
2021/12/14	6.2	154.96	5	155.00	154.50	1.2	2,897	0.04%
2021/12/13	0	160.00	0	0.00	159.00	0	2,864	0.00%
2021/12/10	1	158.00	0	159.50	160.00	1	2,880	0.03%
2021/12/09	1	159.52	0	0.00	160.00	1	2,879	0.04%
2021/12/08	4	159.26	1	161.00	160.50	3	2,893	0.10%
2021/12/07	1.3	158.82	0	0.00	158.50	1.3	2,884	0.04%
2021/12/03	1	161.50	2	162.00	162.00	-1	2,910	-0.03%
2021/12/02	0	162.94	0	0.00	161.00	0	2,919	0.00%
2021/12/01	0	163.00	0.2	163.00	164.00	-0.2	2,914	-0.01%
2021/11/30	0	0.00	1	164.00	162.00	-1	2,906	-0.03%
2021/11/29	0	164.50	1	163.51	164.50	-1	2,936	-0.03%
2021/11/26	0	0.00	1	165.53	165.50	-1	2,951	-0.03%
2021/11/25	3	170.33	2.2	169.73	168.50	0.8	2,932	0.03%
2021/11/24	1.2	166.34	1	166.00	166.00	0.2	2,906	0.01%
2021/11/23	1	167.01	5	168.00	168.00	-4	2,918	-0.14%
2021/11/22	1	170.50	2.1	169.06	170.00	-1.1	2,923	-0.04%
2021/11/19	9	170.61	4	171.12	168.50	5	2,934	0.17%
2021/11/18	1.5	169.17	12.1	169.00	168.50	-10.6	2,901	-0.37%
2021/11/17	1.1	169.28	3	168.17	168.50	-1.9	2,907	-0.06%
2021/11/16	2	169.00	1	170.00	168.00	1	2,929	0.03%
2021/11/15	15	169.83	7.4	169.75	170.00	7.6	2,923	0.26%
2021/11/12	0	163.50	1	163.50	163.00	-1	2,893	-0.03%
2021/11/11	3	164.33	1	164.50	163.50	2	2,924	0.07%
2021/11/10	4	161.25	2	161.75	163.00	2	2,957	0.07%
2021/11/09	0.1	162.57	0	164.00	161.50	0.1	2,982	0.00%
2021/11/08	1.6	161.70	1	164.43	165.00	0.6	3,011	0.02%
2021/11/05	7.2	159.25	8.1	158.93	162.00	-0.9	3,023	-0.03%
2021/11/04	11.1	166.80	3	164.50	163.00	8.1	2,965	0.27%
2021/11/03	2	167.50	2	168.75	167.50	0	2,977	0.00%
2021/11/02	12	171.71	15.1	169.26	167.50	-3.1	3,017	-0.10%
2021/11/01	1	169.50	5	169.30	170.00	-4	3,036	-0.13%
2021/10/29	5.1	168.01	0	0.00	167.00	5.1	3,185	0.16%
2021/10/28	8	169.56	3.1	168.36	168.00	4.9	3,310	0.15%
2021/10/27	7	169.64	12	168.51	170.00	-5	3,318	-0.15%
2021/10/26	5.1	165.69	11	164.45	164.50	-5.9	3,263	-0.18%
2021/10/25	33	166.95	20	164.85	164.50	13	3,236	0.40%
2021/10/22	21	160.57	10.5	161.50	166.00	10.5	3,055	0.34%
2021/10/21	6	156.00	1.1	152.09	151.00	4.9	2,955	0.17%
2021/10/20	0	0.00	2	155.75	156.50	-2	2,962	-0.07%
2021/10/19	2	152.75	1	153.00	153.00	1	2,997	0.03%
2021/10/15	0	150.00	1	150.00	149.50	-1	3,113	-0.03%
2021/10/14	2.1	146.48	1	148.00	146.50	1.1	3,139	0.04%
2021/10/13	5.2	149.73	3	146.67	146.50	2.2	3,158	0.07%
2021/10/12	5	157.50	4	153.63	152.50	1	3,156	0.03%
2021/10/08	1.1	156.18	4.1	157.13	157.00	-3	3,138	-0.10%
2021/10/07	1	153.48	6	153.00	153.50	-5	3,115	-0.16%
2021/10/06	0	0.00	3	149.00	148.00	-3	3,129	-0.10%
2021/10/05	1	145.52	16	146.38	148.00	-15	3,173	-0.47%
2021/10/04	0	146.00	0	0.00	145.00	0	3,155	0.00%
2021/10/01	0	0.00	11	145.59	146.50	-11	3,143	-0.35%
2021/09/30	3.2	146.07	0.1	149.50	146.50	3.1	3,143	0.10%
2021/09/29	0.2	149.31	2	149.00	148.50	-1.8	3,133	-0.06%
2021/09/28	6.1	152.00	0	0.00	152.00	6.1	3,145	0.19%
2021/09/27	1	151.50	1	152.00	152.00	0	3,152	0.00%
2021/09/24	5.1	153.50	0	0.00	152.50	5.1	3,162	0.16%
2021/09/23	0	154.60	0	0.00	153.50	0	3,164	0.00%
2021/09/22	1	153.02	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	0.00	6	157.58	158.00	-6	3,216	-0.19%
2021/09/16	5	156.50	0	0.00	156.00	5	3,261	0.15%
2021/09/15	0	0.00	5	157.00	156.50	-5	3,318	-0.15%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	4	157.25	4	157.38	157.00	0	3,517	0.00%
2021/09/10	0	154.38	0	0.00	154.50	0	3,537	0.00%
2021/09/09	0	154.00	1.3	154.50	154.00	-1.3	3,563	-0.04%
2021/09/08	7.3	154.04	3	152.50	151.00	4.3	3,574	0.12%
2021/09/07	0	0.00	6	155.92	157.00	-6	3,553	-0.17%
2021/09/06	5.1	158.99	2	159.00	158.00	3.1	3,553	0.09%
2021/09/03	3	159.33	7	159.50	159.50	-4	3,554	-0.11%
2021/09/02	4.1	164.89	1.2	161.75	161.00	2.9	3,588	0.08%
2021/09/01	0	0.00	3	159.33	160.50	-3	3,565	-0.08%
2021/08/31	0	156.64	1	158.50	157.50	-1	3,554	-0.03%
2021/08/30	2.1	156.02	3	157.17	156.50	-0.9	3,579	-0.03%
2021/08/27	11.1	155.86	2	155.01	154.50	9.1	3,589	0.25%
2021/08/26	4	159.13	0.3	160.10	158.50	3.8	3,567	0.11%
2021/08/25	2.2	160.92	3	160.33	161.50	-0.8	3,571	-0.02%
2021/08/24	3	158.33	1	157.50	157.00	2	3,581	0.06%
2021/08/23	0.1	159.00	1.1	158.49	159.00	-1	3,586	-0.03%
2021/08/20	1.2	152.29	1	154.50	153.50	0.2	3,605	0.01%
2021/08/19	1.4	153.90	1	153.00	152.50	0.4	3,567	0.01%
2021/08/18	2.4	154.49	2	154.25	158.00	0.4	3,576	0.01%
2021/08/17	3.1	158.00	2	154.50	154.50	1.1	3,569	0.03%
2021/08/16	8.2	157.81	18.4	157.59	160.00	-10.1	3,552	-0.28%
2021/08/13	1.2	162.59	2.1	161.80	161.50	-0.8	3,531	-0.02%
2021/08/12	2.1	166.41	7	163.29	162.50	-4.9	3,558	-0.14%
2021/08/11	1.3	168.18	4	166.63	166.00	-2.7	3,567	-0.08%
2021/08/10	7	170.50	6	171.00	171.00	1	3,591	0.03%
2021/08/09	8.4	172.03	14	171.04	170.00	-5.6	3,625	-0.16%
2021/08/06	8.1	167.45	6	168.25	167.00	2.1	3,637	0.06%
2021/08/05	28.3	169.20	11	170.73	169.50	17.3	3,699	0.47%
2021/08/04	54.7	173.30	35	172.06	171.50	19.7	3,700	0.53%
2021/08/03	7.1	181.14	2.1	183.80	180.50	4.9	3,581	0.14%
2021/08/02	6.1	179.43	4	179.13	179.50	2.1	3,446	0.06%
2021/07/30	4.1	179.55	0	0.00	181.00	4.1	3,421	0.12%
2021/07/29	6.3	180.46	0	0.00	180.50	6.3	3,457	0.18%
2021/07/28	6	180.75	3	182.83	184.50	3	3,474	0.09%
2021/07/27	4.1	187.79	0	0.00	185.50	4.1	3,544	0.12%
2021/07/26	1	188.54	17	189.91	189.50	-16	3,610	-0.44%
2021/07/23	23.1	187.13	2	188.00	184.50	21.1	3,704	0.57%
2021/07/22	22.1	183.42	4	185.88	185.00	18.1	3,699	0.49%
2021/07/21	9	194.72	4	193.27	193.00	5	3,685	0.14%
2021/07/20	3	196.67	6.3	197.34	195.50	-3.3	3,787	-0.09%
2021/07/19	31	198.50	0	0.00	199.00	31	3,798	0.82%
2021/07/16	1	199.50	7	199.21	199.00	-6	3,841	-0.16%
2021/07/15	1.2	197.63	0	0.00	197.50	1.2	3,861	0.03%
2021/07/14	2	199.24	1	200.50	198.50	1	3,929	0.03%
2021/07/13	2	203.50	1	203.50	201.00	1	3,955	0.03%
2021/07/12	3	200.17	10.1	202.06	204.00	-7.1	4,021	-0.18%
2021/07/09	0	195.50	5	195.80	196.00	-5	4,036	-0.12%
2021/07/08	2.1	197.01	0	0.00	197.50	2.1	4,129	0.05%
2021/07/07	5	196.60	0	0.00	195.50	5	4,297	0.12%
2021/07/06	5	196.80	0	0.00	195.00	5	4,343	0.12%
2021/07/05	4	196.63	12	195.33	198.00	-8	4,373	-0.18%
2021/07/02	9.3	189.60	0	0.00	192.50	9.3	4,361	0.21%
2021/07/01	7	190.93	0	0.00	190.00	7	4,420	0.16%
2021/06/30	1	194.00	11	193.77	194.50	-10	4,441	-0.22%
2021/06/29	15	189.47	11	190.27	190.00	4	4,452	0.09%
2021/06/28	5	191.90	0	0.00	194.00	5	4,480	0.11%
2021/06/25	5.1	192.00	3	193.69	191.50	2.1	4,613	0.05%
2021/06/24	5.2	192.16	1	194.00	191.00	4.2	4,662	0.09%
2021/06/23	8	194.06	16	194.00	194.50	-8	4,871	-0.16%
2021/06/22	18.1	199.11	5	196.30	198.00	13.1	4,794	0.27%
2021/06/21	5	207.60	1	206.00	206.50	4	4,704	0.09%
2021/06/18	1	212.50	6.1	213.57	214.00	-5.1	4,698	-0.11%
2021/06/17	1	207.00	0.1	210.50	212.00	0.9	4,721	0.02%
2021/06/11	0	0.00	2	211.00	211.00	-2	4,828	-0.04%
2021/06/10	4	213.00	1	210.98	209.50	3	4,846	0.06%
2021/06/08	1	210.99	2	211.23	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	3	206.67	208.50	-3	4,929	-0.06%
2021/06/04	1	204.99	0	0.00	203.00	1	4,928	0.02%
2021/06/03	0	0.00	6	207.08	208.50	-6	4,963	-0.12%
2021/06/02	4	206.00	3.2	205.19	205.50	0.8	4,986	0.02%
2021/06/01	3	211.00	0	0.00	209.00	3	5,007	0.06%
2021/05/31	0	209.20	0	0.00	211.00	0	5,014	0.00%
2021/05/28	5	210.70	2.1	210.76	209.50	2.9	5,044	0.06%
2021/05/27	1.1	209.33	2	206.50	209.50	-0.9	5,053	-0.02%
2021/05/26	0.1	207.64	5	208.70	207.50	-4.9	5,155	-0.10%
2021/05/25	53	208.49	4.1	208.15	205.50	48.9	5,423	0.90%
2021/05/24	51	201.56	1	204.50	205.00	50	6,039	0.83%
2021/05/21	0	0.00	1	203.44	201.50	-1	6,081	-0.02%
2021/05/20	5	205.20	3	205.50	202.50	2	6,169	0.03%
2021/05/19	4.1	198.85	2.2	200.32	201.00	1.9	6,144	0.03%
2021/05/18	3	198.50	0	0.00	197.00	3	6,218	0.05%
2021/05/17	0	0.00	1	188.00	188.00	-1	6,211	-0.02%
2021/05/14	31.2	198.87	2	195.00	193.00	29.2	6,183	0.47%
2021/05/13	1	195.50	3	192.17	195.00	-2	6,110	-0.03%
2021/05/12	11	182.36	12.1	183.79	186.00	-1.1	6,006	-0.02%
2021/05/11	5.2	189.62	2.2	189.09	186.50	3	5,934	0.05%
2021/05/10	0	0.00	3	198.00	196.50	-3	5,901	-0.05%
2021/05/07	1	201.01	0	0.00	202.00	1	5,936	0.02%
2021/05/06	16	199.28	1	203.00	202.50	15	5,944	0.25%
2021/05/05	0.2	202.67	2.2	202.77	199.00	-2	5,986	-0.03%
2021/05/04	4.2	200.36	18.2	201.13	205.00	-14	5,989	-0.23%
2021/05/03	2.1	205.82	1	207.49	205.50	1.1	5,982	0.02%
2021/04/29	8.3	216.52	4.4	215.23	214.50	4	5,987	0.07%
2021/04/28	0.8	213.84	1.1	214.86	213.00	-0.3	5,924	-0.01%
2021/04/27	6.6	218.53	0	0.00	217.50	6.6	6,175	0.11%
2021/04/26	7.2	225.93	7.1	224.20	224.50	0.1	6,249	0.00%
2021/04/23	1	211.50	5.3	212.45	215.00	-4.3	6,209	-0.07%
2021/04/22	4.3	211.60	3	211.33	208.50	1.3	6,319	0.02%
2021/04/21	2.2	210.27	0	0.00	210.00	2.2	6,340	0.03%
2021/04/20	3	210.59	8	210.19	209.00	-5	6,542	-0.08%
2021/04/19	1	202.03	0	0.00	203.50	1	6,603	0.02%
2021/04/16	3.1	210.09	6	208.58	205.50	-3	6,696	-0.04%
2021/04/15	1	206.97	2	206.75	207.00	-1	6,977	-0.01%
2021/04/14	6.5	202.45	2	202.25	197.50	4.5	7,372	0.06%
2021/04/13	10.1	205.87	8.1	206.80	202.00	2	7,621	0.03%
2021/04/12	2	200.47	3	200.66	199.00	-1	7,551	-0.01%
2021/04/09	0	0.00	2	195.75	195.00	-2	7,614	-0.03%
2021/04/08	1	199.50	4.1	199.77	199.50	-3.1	7,644	-0.04%
2021/04/07	23.1	202.93	31	202.00	202.00	-7.9	7,642	-0.10%
2021/04/06	2	199.00	2.1	198.03	199.00	-0.1	7,581	0.00%
2021/04/01	2	197.00	2.1	196.98	198.00	-0.1	7,566	0.00%
2021/03/31	11.1	198.17	8.4	197.14	195.50	2.7	7,537	0.04%
2021/03/30	7.1	198.80	2.1	198.94	199.00	5	7,470	0.07%
2021/03/29	21.6	195.91	16.1	194.34	194.00	5.5	7,356	0.07%
2021/03/26	15.1	191.36	19.2	190.52	194.50	-4.2	7,306	-0.06%
2021/03/25	0	0.00	0.1	184.00	184.00	-0.1	7,086	0.00%
2021/03/24	0	0.00	1	183.00	181.50	-1	7,089	-0.01%
2021/03/23	2	183.50	1.1	182.50	182.50	0.9	7,091	0.01%
2021/03/22	2	184.00	1	187.00	184.50	1	7,118	0.01%
2021/03/19	0	0.00	2	183.50	186.50	-2	7,143	-0.03%
2021/03/18	5	182.80	11	183.73	183.50	-6	7,358	-0.08%
2021/03/17	1	182.50	0	0.00	180.50	1	7,464	0.01%
2021/03/16	3.1	181.10	5	179.40	179.50	-1.9	7,464	-0.03%
2021/03/15	4.1	180.87	8.2	180.18	180.00	-4.1	7,523	-0.05%
2021/03/12	3	179.50	5.2	179.31	179.50	-2.2	7,524	-0.03%
2021/03/11	5	176.50	0	0.00	176.50	5	7,565	0.07%
2021/03/10	2	172.50	0	0.00	172.50	2	7,804	0.03%
2021/03/09	2	170.75	2	169.00	172.50	0	7,838	0.00%
2021/03/08	0.2	173.00	0	0.00	172.00	0.2	7,827	0.00%
2021/03/05	1.2	174.43	3	172.00	172.50	-1.8	7,836	-0.02%
2021/03/04	0	0.00	14	174.25	175.50	-14	7,888	-0.18%
2021/03/03	5	172.50	1	173.50	174.00	4	7,951	0.05%
2021/03/02	4.1	174.12	10.5	173.55	172.00	-6.4	7,930	-0.08%
2021/02/26	5.1	172.60	3	173.17	172.00	2.1	7,905	0.03%
2021/02/25	42.1	181.60	29	178.29	177.50	13.1	7,839	0.17%
2021/02/24	40.2	181.56	48	184.48	183.50	-7.8	7,612	-0.10%
2021/02/23	2	173.00	3	172.50	173.00	-1	6,957	-0.01%
2021/02/22	9	173.28	6.3	174.33	174.00	2.7	6,915	0.04%
2021/02/19	4	167.75	1	169.50	170.00	3	6,821	0.04%
2021/02/18	7	170.36	4.6	171.00	170.50	2.4	6,818	0.03%
2021/02/17	2	165.00	1	167.50	166.50	1	6,722	0.01%
2021/02/05	1	161.50	1	161.50	161.50	0	6,719	0.00%
2021/02/04	2	162.00	0	0.00	162.50	2	6,717	0.03%
2021/02/03	3	165.50	1	164.00	164.50	2	6,787	0.03%
2021/02/02	4.1	162.84	8	165.38	166.00	-3.9	6,944	-0.06%
2021/02/01	7	159.71	2	160.50	161.50	5	6,926	0.07%
2021/01/29	6.2	164.31	6.1	163.82	159.50	0.2	6,913	0.00%
2021/01/28	2.1	166.25	6	163.08	165.00	-3.9	6,871	-0.06%
2021/01/27	10	170.20	8	169.13	166.50	2	6,856	0.03%
2021/01/26	5	170.50	1	169.50	170.00	4	6,783	0.06%
2021/01/25	14.3	171.34	20	173.33	172.50	-5.7	6,777	-0.08%
2021/01/22	7	172.71	19	173.47	174.00	-12	6,707	-0.18%
2021/01/21	7	169.57	2	170.75	168.50	5	6,635	0.08%
2021/01/20	20	171.45	23.1	170.70	168.00	-3.1	6,627	-0.05%
2021/01/19	28.5	168.32	6	168.83	171.00	22.5	6,403	0.35%
2021/01/18	2	161.25	1	165.00	165.00	1	6,291	0.02%
2021/01/15	9	166.50	16	166.84	163.00	-7	6,222	-0.11%
2021/01/14	6	167.00	5.2	168.23	170.50	0.8	6,183	0.01%
2021/01/13	7.1	169.01	25	168.30	167.50	-17.9	6,211	-0.29%
2021/01/12	1.2	164.65	3	163.00	165.50	-1.8	6,010	-0.03%
2021/01/11	7.1	163.49	5.2	162.60	164.50	1.9	5,880	0.03%
2021/01/08	31.1	164.66	26.3	164.47	163.00	4.8	5,783	0.08%
2021/01/07	18.4	155.30	39	155.22	160.00	-20.6	5,462	-0.38%
2021/01/06	18	146.36	17.1	146.18	149.00	0.9	5,026	0.02%
2021/01/05	20	142.20	10.4	141.90	143.00	9.6	4,737	0.20%
2021/01/04	5	135.00	1	137.04	140.00	4	4,737	0.08%
2020/12/31	1	135.00	1	136.50	133.50	0	4,660	0.00%
2020/12/28	0	134.00	14	134.46	134.50	-14	4,700	-0.30%
2020/12/25	8.1	134.50	0.1	134.50	133.50	8	4,716	0.17%
2020/12/24	0.4	134.50	0	0.00	132.50	0.4	4,773	0.01%
2020/12/23	5	134.00	0	0.00	132.00	5	4,811	0.10%
2020/12/22	3	133.17	8.4	133.54	132.00	-5.4	4,891	-0.11%
2020/12/21	0	0.00	3	133.83	135.50	-3	4,914	-0.06%
2020/12/18	1	137.00	1	138.00	137.50	0	4,939	0.00%
2020/12/17	2	138.25	2.1	138.07	137.50	-0.1	4,968	0.00%
2020/12/16	4.1	138.37	3	139.00	138.50	1.1	4,992	0.02%
2020/12/15	7	138.71	11	138.82	138.00	-4	5,006	-0.08%
2020/12/14	31.3	145.44	22.4	144.31	141.50	8.9	5,085	0.18%
2020/12/11	26	140.69	10	140.10	141.50	16	5,328	0.30%
2020/12/10	3	137.50	1	138.50	137.50	2	5,215	0.04%
2020/12/09	3.1	138.68	2	139.00	139.00	1.1	5,233	0.02%
2020/12/08	0.2	137.00	4.3	136.09	136.00	-4.1	5,238	-0.08%
2020/12/07	6	135.33	0	0.00	135.00	6	5,301	0.11%
2020/12/04	8	140.25	10.4	140.60	139.00	-2.4	5,255	-0.05%
2020/12/03	1	135.00	2	133.25	134.50	-1	5,080	-0.02%
2020/12/02	2.4	132.75	2	133.50	133.50	0.4	5,242	0.01%
2020/12/01	2.2	131.27	1	131.50	132.00	1.2	5,375	0.02%
2020/11/30	5.1	133.61	7	133.21	132.00	-1.9	5,608	-0.03%
2020/11/27	6.1	136.02	7	137.00	136.50	-0.9	5,906	-0.02%
2020/11/26	2.1	133.48	2	134.00	134.00	0.1	6,069	0.00%
2020/11/25	0	0.00	1	131.50	132.00	-1	6,112	-0.02%
2020/11/24	3	134.17	1.2	133.24	132.00	1.9	6,141	0.03%
2020/11/23	8	133.81	3	134.50	134.50	5	6,159	0.08%
2020/11/20	0	0.00	3	132.00	131.00	-3	6,156	-0.05%
2020/11/19	1	132.00	2	131.50	131.50	-1	6,226	-0.02%
2020/11/13	3	130.67	2	132.00	132.50	1	6,550	0.02%
2020/11/12	1.2	131.09	2	131.00	131.50	-0.8	6,570	-0.01%
2020/11/11	24	129.29	6	131.25	132.50	18	6,617	0.27%
2020/11/10	10.1	132.30	18	131.06	131.00	-7.9	6,636	-0.12%
2020/11/09	0	139.00	0	0.00	138.50	0	6,599	0.00%
2020/11/06	0	0.00	1	138.50	137.00	-1	6,690	-0.01%
2020/11/05	1	138.50	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	138.00	3	137.17	138.00	-2	6,921	-0.03%
2020/11/02	5.1	131.51	2	131.00	131.00	3.1	7,080	0.04%
2020/10/30	1	136.50	0	0.00	135.00	1	7,174	0.01%
2020/10/29	0	0.00	1	137.00	137.00	-1	7,256	-0.01%
2020/10/28	3	137.33	2	137.50	139.50	1	7,437	0.01%
2020/10/27	0.1	137.00	0	0.00	136.00	0.1	7,602	0.00%
2020/10/26	1	136.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	1	137.50	1	138.00	138.50	0	8,260	0.00%
2020/10/22	15	135.30	14	136.14	139.50	1	8,538	0.01%
2020/10/21	6	139.75	0	0.00	138.00	6	8,662	0.07%
2020/10/20	1	142.50	0	0.00	142.00	1	8,724	0.01%
2020/10/16	1	141.50	0	0.00	141.00	1	9,100	0.01%
2020/10/15	3	143.67	1	144.00	143.00	2	9,173	0.02%
2020/10/14	1	145.50	0	0.00	146.00	1	9,175	0.01%
2020/10/13	4	148.50	0	0.00	147.00	4	9,224	0.04%
2020/10/12	2	148.00	3	149.67	150.00	-1	9,258	-0.01%
2020/10/08	3	147.50	2	148.50	146.00	1	9,421	0.01%
2020/10/06	10	147.30	8	148.19	147.50	2	9,542	0.02%
2020/10/05	1	145.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	1	145.50	1	145.50	145.50	0	10,382	0.00%
2020/09/29	6	144.67	4	145.13	144.50	2	10,703	0.02%
2020/09/28	3	145.33	1	144.53	145.50	2	10,797	0.02%
2020/09/25	0	0.00	2	146.75	144.50	-2	10,893	-0.02%
2020/09/24	5	150.40	3	149.50	149.00	2	11,049	0.02%
2020/09/23	9	152.89	8	152.50	151.00	1	11,184	0.01%
2020/09/21	2	154.25	4	154.25	153.50	-2	11,315	-0.02%
2020/09/18	6	156.08	5	156.50	157.00	1	11,399	0.01%
2020/09/17	4	158.13	4	157.13	157.50	0	11,482	0.00%
2020/09/16	13	159.62	17	156.76	154.00	-4	11,603	-0.03%
2020/09/15	1	155.00	3	154.00	153.50	-2	11,274	-0.02%
2020/09/14	0	0.00	4	152.75	153.00	-4	11,439	-0.03%
2020/09/11	4	150.75	1	149.50	149.00	3	11,512	0.03%
2020/09/10	3	153.33	3	154.33	153.50	0	11,474	0.00%
2020/09/09	0	0.00	4	150.13	151.50	-4	11,458	-0.03%
2020/09/08	2	153.00	3	153.33	150.00	-1	11,669	-0.01%
2020/09/07	12	154.50	13	152.81	149.50	-1	11,794	-0.01%
2020/09/04	2	149.50	2	150.75	155.00	0	11,818	0.00%
2020/09/03	20	156.45	8	153.19	152.00	12	12,000	0.10%
2020/09/02	7.3	155.95	8	156.19	157.00	-0.7	11,964	-0.01%
2020/09/01	7	148.14	10	148.20	150.00	-3	11,882	-0.03%
2020/08/31	1	144.50	2	142.75	142.00	-1	11,788	-0.01%
2020/08/28	1	139.00	2	140.00	143.00	-1	11,860	-0.01%
2020/08/27	0	0.00	1	144.00	142.00	-1	12,020	-0.01%
2020/08/26	1	140.00	0	0.00	138.50	1	12,370	0.01%
2020/08/24	4	143.63	3	142.83	143.50	1	12,882	0.01%
2020/08/21	0	0.00	4	137.75	139.00	-4	12,890	-0.03%
2020/08/20	2	132.00	3	131.83	134.50	-1	12,907	-0.01%
2020/08/18	4	140.75	2	139.25	138.50	2	12,811	0.02%
2020/08/17	1	142.50	3	142.50	143.00	-2	12,798	-0.02%
2020/08/14	4	137.00	5	138.60	141.50	-1	12,775	-0.01%
2020/08/13	3	140.33	2	139.50	138.50	1	12,705	0.01%
2020/08/12	4	137.00	4	137.50	137.00	0	12,615	0.00%
2020/08/11	7	141.29	3	143.00	141.00	4	12,533	0.03%
2020/08/10	3	143.50	14	143.32	143.00	-11	12,544	-0.09%
2020/08/07	3	147.00	2	147.75	148.50	1	12,469	0.01%
2020/08/06	2	151.00	1	153.00	149.50	1	12,440	0.01%
2020/08/05	9	152.22	2	152.00	152.00	7	12,435	0.06%
2020/08/04	3	150.67	3	151.17	151.50	0	12,359	0.00%
2020/08/03	8	152.50	4	149.25	150.00	4	12,403	0.03%
2020/07/31	4	155.50	4	154.75	157.00	0	12,287	0.00%
2020/07/30	7	153.79	9	151.61	150.50	-2	12,138	-0.02%
2020/07/29	12	149.13	7	151.57	148.00	5	11,820	0.04%
2020/07/28	16	154.19	11	150.32	151.00	5	11,558	0.04%
2020/07/27	13	148.27	17	150.09	152.00	-4	11,453	-0.03%
2020/07/24	10	148.05	8	147.63	145.00	2	11,507	0.02%
2020/07/23	13	148.39	12	148.71	151.00	1	11,458	0.01%
2020/07/22	1	143.50	6	143.58	145.00	-5	11,312	-0.04%
2020/07/21	9	140.50	6	142.83	140.50	3	11,318	0.03%
2020/07/20	1	141.00	1	138.00	137.00	0	11,519	0.00%
2020/07/17	2	139.00	2	138.00	139.50	0	11,523	0.00%
2020/07/16	4	138.88	0	0.00	138.50	4	11,547	0.03%
2020/07/15	12	145.00	22	144.91	140.50	-10	11,551	-0.09%
2020/07/14	5	139.60	5.2	140.42	141.50	-0.2	11,418	0.00%
2020/07/13	10	142.30	3	141.83	141.00	7	11,423	0.06%
2020/07/10	9	140.61	22	138.57	141.00	-13	11,435	-0.11%
2020/07/09	41	148.18	35	143.61	140.50	6	11,208	0.05%
2020/07/08	6	141.08	11	138.86	144.00	-5	10,579	-0.05%
2020/07/07	7	133.29	3	133.17	131.00	4	10,255	0.04%
2020/07/06	9	133.00	6	132.42	133.50	3	10,171	0.03%
2020/07/03	12	130.67	9.6	130.10	131.00	2.4	10,099	0.02%
2020/07/02	1	122.50	2	127.00	127.50	-1	10,028	-0.01%
2020/07/01	0	0.00	1	125.00	124.50	-1	9,900	-0.01%
2020/06/30	2	120.75	1	120.50	120.50	1	9,827	0.01%
2020/06/29	1	119.50	3	119.67	120.00	-2	9,843	-0.02%
2020/06/24	3	122.33	2	121.00	121.50	1	9,780	0.01%
2020/06/23	6	124.25	3	121.67	123.00	3	9,824	0.03%
2020/06/22	2.5	126.50	16	125.94	127.50	-13.6	9,696	-0.14%
2020/06/19	0	0.00	5	125.40	126.50	-5	9,681	-0.05%
2020/06/18	2	121.75	2	122.00	122.00	0	9,541	0.00%
2020/06/17	1.1	118.54	1	118.00	119.00	0.1	9,424	0.00%
2020/06/15	5	121.20	8.1	120.45	116.50	-3.1	9,481	-0.03%
2020/06/12	19	125.08	13	123.92	126.50	6	9,293	0.06%
2020/06/11	9	126.28	5	126.00	125.50	4	9,139	0.04%
2020/06/10	11.1	127.78	10	129.80	129.50	1.1	8,962	0.01%
2020/06/09	16.3	120.32	23	120.85	123.00	-6.8	8,720	-0.08%
2020/06/08	6	119.83	8	118.94	118.00	-2	8,573	-0.02%
2020/06/05	11	115.50	5	114.80	115.00	6	8,360	0.07%
2020/06/04	1	113.50	0	0.00	113.50	1	8,240	0.01%
2020/06/03	10	113.60	0	0.00	113.50	10	8,150	0.12%
2020/06/02	26	112.42	15	112.73	111.00	11	8,017	0.14%
2020/06/01	2	108.00	4	109.00	110.00	-2	7,649	-0.03%
2020/05/29	2	100.25	6	99.75	100.00	-4	7,261	-0.06%
2020/05/28	3	97.77	7	98.14	97.90	-4	7,055	-0.06%
2020/05/27	2	96.45	0	0.00	96.50	2	6,936	0.03%
2020/05/21	0	0.00	1	94.50	93.70	-1	6,779	-0.01%
2020/05/20	1	93.80	1	93.00	93.60	0	6,768	0.00%
2020/05/19	0	0.00	1	92.90	92.90	-1	6,754	-0.01%
2020/05/18	2	91.75	1	91.60	91.70	1	6,742	0.01%
2020/05/15	1	93.70	0	0.00	91.50	1	6,740	0.01%
2020/05/14	1	94.20	0	0.00	94.20	1	6,633	0.02%
2020/05/13	1	96.90	1	96.90	96.60	0	6,606	0.00%
2020/05/12	4	97.55	4	97.53	96.90	0	6,624	0.00%
2020/05/07	1	97.40	2	98.20	98.40	-1	6,544	-0.02%
2020/05/06	0	0.00	1	97.60	96.30	-1	6,540	-0.02%
2020/05/04	0	0.00	3	96.43	97.20	-3	6,550	-0.05%
2020/04/30	0	0.00	11	95.79	96.50	-11	6,530	-0.17%
2020/04/29	6	93.78	3	94.00	94.40	3	6,401	0.05%
2020/04/28	6	95.58	2	95.20	96.50	4	6,194	0.06%
2020/04/27	4	94.33	1	94.20	94.50	3	6,172	0.05%
2020/04/24	2	95.80	5	96.04	95.50	-3	6,023	-0.05%
2020/04/23	2	96.20	4	97.00	96.00	-2	6,001	-0.03%
2020/04/22	2	92.35	1	93.10	93.80	1	5,823	0.02%
2020/04/21	3	93.83	3	92.97	92.00	0	6,037	0.00%
2020/04/20	3	93.90	1	93.50	93.20	2	6,016	0.03%
2020/04/17	4	94.43	5	93.60	92.70	-1	5,938	-0.02%
2020/04/16	2	93.95	1	93.50	93.00	1	5,803	0.02%
2020/04/15	4	92.10	8	92.19	92.80	-4	5,717	-0.07%
2020/04/14	5	90.24	4	90.70	90.60	1	5,639	0.02%
2020/04/13	1	89.40	0	0.00	88.90	1	5,595	0.02%
2020/04/10	1	89.10	0	0.00	89.00	1	5,574	0.02%
2020/04/08	6	89.92	3	89.77	89.70	3	5,500	0.05%
2020/04/07	6	88.97	6	89.93	90.20	0	5,421	0.00%
2020/04/06	0	0.00	7	85.51	86.80	-7	5,318	-0.13%
2020/04/01	2	85.10	4	85.00	85.00	-2	5,321	-0.04%
2020/03/31	1	84.40	0	0.00	83.90	1	5,211	0.02%
2020/03/27	13	84.02	13	84.74	82.40	0	5,064	0.00%
2020/03/26	1	77.50	1	79.00	81.80	0	4,866	0.00%
2020/03/25	1	77.10	2	78.05	77.10	-1	4,729	-0.02%
2020/03/23	0	0.00	1	71.70	71.70	-1	4,546	-0.02%
2020/03/20	2	75.85	0	0.00	75.20	2	4,556	0.04%
2020/03/18	0	0.00	8	75.46	73.70	-8	4,373	-0.18%
2020/03/17	1	74.00	0	0.00	73.70	1	4,295	0.02%
2020/03/16	2	77.00	2	77.85	75.00	0	4,231	0.00%
2020/03/13	5	74.68	12	74.61	77.10	-7	4,166	-0.17%
2020/03/12	4	82.43	0	0.00	80.50	4	4,054	0.10%
2020/03/11	2	85.85	0	0.00	84.30	2	3,972	0.05%
2020/03/10	6	85.80	2	85.80	86.40	4	3,883	0.10%
2020/03/09	0	0.00	10	87.80	86.50	-10	3,834	-0.26%
2020/03/06	4	87.38	6	88.17	87.80	-2	3,793	-0.05%
2020/03/05	0	0.00	1	88.50	87.80	-1	3,751	-0.03%
2020/03/04	1	86.00	1	86.30	86.60	0	3,713	0.00%
2020/03/03	4	85.20	0	0.00	86.60	4	3,722	0.11%
2020/03/02	3	83.00	1	82.90	83.40	2	3,678	0.05%
2020/02/27	1	86.10	0	0.00	84.00	1	3,658	0.03%
2020/02/26	2	87.00	0	0.00	86.80	2	3,606	0.06%
2020/02/25	1	86.60	0	0.00	87.30	1	3,602	0.03%
2020/02/24	0	0.00	1	87.20	87.00	-1	3,612	-0.03%
2020/02/21	1	88.40	0	0.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	1	88.80	88.50	-1	3,653	-0.03%
2020/02/19	0	0.00	1	88.80	88.50	-1	3,670	-0.03%
2020/02/17	1	88.10	0	0.00	88.10	1	3,749	0.03%
2020/02/14	2	88.30	0	0.00	88.80	2	3,744	0.05%
2020/02/13	3	88.90	0	0.00	87.90	3	3,771	0.08%
2020/02/12	3	89.80	1	88.80	89.60	2	3,717	0.05%
2020/02/11	0	0.00	1	86.50	86.80	-1	3,578	-0.03%
2020/02/10	1	84.80	0	0.00	84.70	1	3,586	0.03%
2020/02/07	4	86.33	11	86.86	85.40	-7	3,602	-0.19%
2020/02/06	1	84.40	2	85.30	86.10	-1	3,534	-0.03%
2020/02/05	3	81.97	10	83.20	82.10	-7	3,468	-0.20%
2020/02/04	11	82.35	0	0.00	82.50	11	3,463	0.32%
2020/01/31	2	88.40	0	0.00	86.30	2	3,627	0.06%
2020/01/30	3	89.83	6	91.00	86.90	-3	3,651	-0.08%
2020/01/20	0	0.00	1	95.90	96.40	-1	3,594	-0.03%
2020/01/17	0	0.00	1	97.00	96.70	-1	3,721	-0.03%
2020/01/16	10	95.84	10	96.83	95.70	0	3,689	0.00%
2020/01/15	41	95.74	11	96.21	95.50	30	3,598	0.83%
2020/01/14	0	0.00	4	92.93	93.20	-4	3,354	-0.12%
2020/01/13	0	0.00	2	91.45	91.30	-2	3,325	-0.06%
2020/01/09	0	0.00	2	90.95	91.00	-2	3,471	-0.06%
2020/01/08	0	0.00	1	88.00	89.50	-1	3,521	-0.03%
2020/01/07	2	89.70	0	0.00	89.10	2	3,580	0.06%
2020/01/06	1	90.60	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	92.10	0	0.00	91.60	1	3,694	0.03%
2019/12/30	3	91.83	0	0.00	90.70	3	4,627	0.06%
2019/12/27	0	0.00	1	92.80	93.00	-1	4,720	-0.02%
2019/12/26	0	0.00	3	90.77	90.50	-3	4,723	-0.06%
2019/12/25	1	90.60	0	0.00	91.00	1	4,952	0.02%
2019/12/24	0	0.00	8	90.60	90.80	-8	5,039	-0.16%
2019/12/20	1	89.70	0	0.00	89.80	1	5,171	0.02%
2019/12/19	1	90.10	0	0.00	90.10	1	5,306	0.02%
2019/12/16	1	90.50	0	0.00	90.50	1	5,422	0.02%
2019/12/13	0	0.00	2	89.10	89.10	-2	5,434	-0.04%
2019/12/12	0	0.00	1	89.00	89.00	-1	5,476	-0.02%
2019/12/11	1	89.40	0	0.00	89.00	1	5,514	0.02%
2019/12/10	1	89.30	0	0.00	89.30	1	5,534	0.02%
2019/12/09	0	0.00	4	88.93	89.10	-4	5,580	-0.07%
2019/12/06	1	88.20	0	0.00	88.20	1	5,716	0.02%
2019/12/04	0	0.00	1	87.90	88.80	-1	5,850	-0.02%
2019/12/03	1	88.40	0	0.00	88.20	1	6,143	0.02%
2019/12/02	1	87.10	0	0.00	87.60	1	6,201	0.02%
2019/11/29	0	0.00	2	89.20	89.40	-2	6,231	-0.03%
2019/11/27	3	91.00	4	91.35	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	11	90.95	91.20	-11	6,482	-0.17%
2019/11/25	2	90.10	0	0.00	90.00	2	6,576	0.03%
2019/11/21	1	89.60	0	0.00	90.00	1	6,920	0.01%
2019/11/19	18	90.24	1	89.90	90.00	17	7,662	0.22%
2019/11/15	0	0.00	14	92.99	92.20	-14	7,847	-0.18%
2019/11/14	2	91.65	0	0.00	90.40	2	7,870	0.03%
2019/11/13	10	92.70	0	0.00	91.90	10	7,891	0.13%
2019/11/12	0	0.00	1	89.00	92.30	-1	7,888	-0.01%
2019/11/11	1	87.80	61	87.96	87.90	-60	7,887	-0.76%
2019/11/07	5	90.70	0	0.00	90.70	5	7,878	0.06%
2019/11/06	10	92.35	8	92.16	92.10	2	7,904	0.03%
2019/11/05	5	92.90	0	0.00	93.30	5	7,913	0.06%
2019/11/04	0	0.00	7	93.83	93.90	-7	7,901	-0.09%
2019/11/01	3	93.80	1	93.60	93.40	2	7,868	0.03%
2019/10/31	6	94.08	1	94.00	94.30	5	7,887	0.06%
2019/10/30	12	92.08	17	92.96	93.80	-5	7,868	-0.06%
2019/10/29	31	92.66	6	93.58	91.60	25	7,731	0.32%
2019/10/28	8	91.83	1	91.60	92.10	7	7,692	0.09%
2019/10/25	7	92.44	3	91.87	90.60	4	7,637	0.05%
2019/10/24	4	91.33	0	0.00	91.00	4	7,483	0.05%
2019/10/23	11	90.08	3	90.63	91.10	8	7,444	0.11%
2019/10/22	1	89.80	0	0.00	90.00	1	7,416	0.01%
2019/10/21	1	89.30	1	89.90	89.10	0	7,419	0.00%
2019/10/18	1	90.60	0	0.00	90.60	1	7,387	0.01%
2019/10/17	1	90.00	1	90.40	89.90	0	7,345	0.00%
2019/10/16	11	89.49	0	0.00	88.80	11	7,263	0.15%
2019/10/15	0	0.00	1	90.50	90.00	-1	7,184	-0.01%
2019/10/09	1	89.80	0	0.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	1	90.00	90.60	-1	6,992	-0.01%
2019/10/07	5	90.28	2	92.00	89.60	3	6,883	0.04%
2019/10/04	13	87.72	29	89.67	90.10	-16	6,638	-0.24%
2019/10/03	22	87.25	17	85.55	85.40	5	6,064	0.08%
2019/10/02	8	86.74	0	0.00	87.40	8	5,886	0.14%
2019/10/01	1	86.50	9	87.47	87.60	-8	5,886	-0.14%
2019/09/27	1	84.80	6	86.23	85.70	-5	5,685	-0.09%
2019/09/26	0	0.00	2	86.10	85.10	-2	5,636	-0.04%
2019/09/25	5	84.94	1	85.80	85.80	4	5,697	0.07%
2019/09/24	0	0.00	5	85.30	85.50	-5	5,687	-0.09%
2019/09/23	1	84.00	43	82.80	84.30	-42	5,556	-0.76%
2019/09/20	1	82.00	0	0.00	82.00	1	5,465	0.02%
2019/09/19	40	81.90	0	0.00	82.10	40	5,430	0.74%
2019/09/18	0	0.00	1	81.20	81.00	-1	5,418	-0.02%
2019/09/17	2	80.20	1	81.00	80.10	1	5,472	0.02%
2019/09/16	1	80.50	0	0.00	80.50	1	5,644	0.02%
2019/09/10	6	82.00	4	81.88	81.50	2	5,652	0.04%
2019/09/09	3	84.73	0	0.00	84.10	3	5,530	0.05%
2019/09/06	4	85.13	8	85.30	84.90	-4	5,481	-0.07%
2019/09/05	11	86.64	5	86.10	84.90	6	5,427	0.11%
2019/09/04	5	85.58	4	85.98	86.60	1	5,176	0.02%
2019/09/03	4	85.90	3	86.03	85.10	1	5,177	0.02%
2019/09/02	1	85.00	8	85.80	86.20	-7	5,150	-0.14%
2019/08/30	3	86.07	6	86.40	85.20	-3	5,098	-0.06%
2019/08/29	3	84.77	2	83.70	83.70	1	4,922	0.02%
2019/08/28	2	85.00	6	84.80	84.50	-4	4,916	-0.08%
2019/08/27	4	85.78	3	85.27	86.00	1	4,828	0.02%
2019/08/26	7	84.60	2	85.05	84.00	5	4,690	0.11%
2019/08/23	7	89.19	15	89.59	88.40	-8	4,564	-0.18%
2019/08/22	14	85.59	20	86.10	87.70	-6	4,298	-0.14%
2019/08/21	5	81.76	0	0.00	81.90	5	3,850	0.13%
2019/08/20	7	80.79	15	80.67	79.10	-8	3,689	-0.22%
2019/08/19	30	79.27	20	80.00	79.90	10	3,584	0.28%
2019/08/16	15	77.73	0	0.00	78.10	15	3,461	0.43%
2019/08/15	2	76.00	0	0.00	76.30	2	3,426	0.06%
2019/08/12	1	75.50	0	0.00	75.00	1	3,429	0.03%
2019/08/08	0	0.00	1	79.10	79.50	-1	3,402	-0.03%
2019/08/07	2	78.75	0	0.00	78.50	2	3,348	0.06%
2019/08/06	1	76.80	1	76.50	78.10	0	3,352	0.00%
2019/08/05	1	79.00	0	0.00	78.40	1	3,354	0.03%
2019/08/02	0	0.00	2	80.10	79.50	-2	3,406	-0.06%
2019/08/01	2	82.45	0	0.00	81.70	2	3,531	0.06%
2019/07/30	10	77.70	10	78.40	77.70	0	3,536	0.00%
2019/07/26	1	80.90	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1	80.80	1	81.10	81.10	0	3,478	0.00%
2019/07/22	0	0.00	1	78.80	78.80	-1	3,446	-0.03%
2019/07/18	0	0.00	1	77.80	77.10	-1	3,485	-0.03%
2019/07/17	1	78.10	1	78.10	78.70	0	3,483	0.00%
2019/07/16	1	78.30	0	0.00	78.10	1	3,505	0.03%
2019/07/15	1	77.90	1	78.70	78.60	0	3,490	0.00%
2019/07/12	1	77.70	0	0.00	77.50	1	3,494	0.03%
2019/07/08	1	76.90	0	0.00	76.60	1	3,476	0.03%
2019/07/03	1	76.50	0	0.00	76.80	1	3,473	0.03%
2019/07/02	9	77.00	6	77.52	77.10	3	3,511	0.09%
2019/06/28	1	73.00	1	73.00	72.80	0	3,462	0.00%
2019/06/27	1	73.20	0	0.00	73.20	1	3,528	0.03%
2019/06/25	1	73.50	3	74.10	73.00	-2	3,526	-0.06%
2019/06/24	0.4	73.10	0	0.00	73.10	0.4	3,493	0.01%
2019/06/21	3	73.00	0	0.00	70.60	3	3,414	0.09%
2019/06/12	1	74.90	2	74.95	75.00	-1	3,160	-0.03%
2019/06/11	1	73.60	1	74.00	73.80	0	3,129	0.00%
2019/06/05	0	0.00	2	73.30	73.30	-2	3,077	-0.06%
2019/06/04	2	72.65	0	0.00	72.50	2	3,088	0.06%
2019/05/28	1	69.40	1	69.60	69.00	0	3,136	0.00%
2019/05/24	1	71.10	1	70.70	70.30	0	3,246	0.00%
2019/05/21	2	70.25	1	70.60	70.30	1	3,350	0.03%
2019/05/20	0	0.00	1	70.50	70.60	-1	3,343	-0.03%
2019/05/17	0	0.00	2	69.20	68.20	-2	3,335	-0.06%
2019/05/15	3	72.17	2	71.90	71.50	1	3,341	0.03%
2019/05/10	1	74.50	2	73.55	73.10	-1	3,458	-0.03%
2019/05/09	2	75.35	1	74.00	72.50	1	3,446	0.03%
2019/05/08	1	80.90	0	0.00	80.00	1	3,298	0.03%
2019/05/02	3	84.20	0	0.00	84.30	3	3,377	0.09%
2019/04/26	1	84.60	0	0.00	85.10	1	3,680	0.03%
2019/04/22	1	88.50	0.1	87.20	87.20	0.9	3,683	0.02%
2019/04/18	1	88.70	0	0.00	88.80	1	3,732	0.03%
2019/04/17	2	91.00	0	0.00	90.00	2	3,745	0.05%
2019/04/10	0	0.00	2	93.80	96.00	-2	3,778	-0.05%
2019/04/08	0	0.00	2	91.20	91.60	-2	3,740	-0.05%
2019/04/02	2	93.45	0	0.00	94.70	2	3,655	0.05%
2019/04/01	1	91.80	5	91.64	92.40	-4	3,616	-0.11%
2019/03/29	1	89.40	0	0.00	88.50	1	3,611	0.03%
2019/03/27	0	0.00	11	89.25	89.10	-11	3,686	-0.30%
2019/03/25	0	0.00	6.1	87.51	88.10	-6.1	3,937	-0.15%
2019/03/22	1	89.40	0	0.00	89.00	1	3,944	0.03%
2019/03/21	12	89.43	0	0.00	90.20	12	3,958	0.30%
2019/03/20	2	90.40	0	0.00	90.60	2	4,013	0.05%
2019/03/19	5	89.88	12	89.90	90.20	-7	4,030	-0.17%
2019/03/18	2	86.70	0	0.00	86.60	2	4,010	0.05%
2019/03/14	10	87.30	2	87.25	87.40	8	4,053	0.20%
2019/03/13	2	87.95	0	0.00	88.00	2	4,106	0.05%
2019/03/08	1	84.90	0	0.00	84.80	1	4,352	0.02%
2019/03/07	0.1	85.60	0	0.00	85.60	0.1	4,396	0.00%
2019/02/27	0	0.00	2	87.00	89.40	-2	4,636	-0.04%
2019/02/26	3	88.63	3	88.17	86.20	0	4,519	0.00%
2019/02/25	1	86.90	9	88.50	87.90	-8	4,411	-0.18%
2019/02/22	13	87.52	8	87.25	87.20	5	4,388	0.11%
2019/02/21	6	86.63	0	0.00	86.80	6	4,351	0.14%
2019/02/19	0	0.00	0.7	90.10	90.40	-0.7	4,243	-0.02%
2019/02/11	0	0.00	0.7	93.00	93.70	-0.7	4,140	-0.02%
2019/01/29	0	0.00	6	85.25	85.30	-6	4,034	-0.15%
2019/01/28	0	0.00	13	86.20	85.00	-13	4,018	-0.32%
2019/01/25	8	83.84	9	84.57	85.00	-1	4,015	-0.02%
2019/01/24	18	82.79	21	82.64	82.00	-3	4,066	-0.07%
2019/01/23	20	82.33	17	81.30	81.20	3	4,083	0.07%
2019/01/22	10	81.80	10	82.10	82.10	0	4,063	0.00%
2019/01/21	7	80.36	6	82.73	83.00	1	4,016	0.02%
2019/01/18	5	79.26	0	0.00	81.50	5	3,920	0.13%
2019/01/17	2	77.90	0	0.00	77.00	2	3,767	0.05%
2019/01/16	10	78.40	10	78.54	78.30	0	3,784	0.00%
2019/01/14	0	0.00	3	74.80	74.80	-3	3,804	-0.08%
2019/01/10	0	0.00	0.7	76.80	77.20	-0.7	3,888	-0.02%
2019/01/09	0	0.00	5	74.80	75.00	-5	3,905	-0.13%
2019/01/02	5	75.70	0	0.00	75.80	5	3,981	0.13%
2018/12/27	14	73.70	12.7	73.97	73.80	1.3	3,981	0.03%
2018/12/22	10	72.95	11	72.90	73.00	-1	3,941	-0.03%
2018/12/21	0	0.00	1	77.60	77.50	-1	3,880	-0.03%
2018/12/20	2	78.05	2	77.45	79.70	0	3,852	0.00%
2018/12/19	26	81.17	12	79.26	78.80	14	3,818	0.37%
2018/12/14	0	0.00	1	77.20	77.00	-1	3,676	-0.03%
2018/12/11	0	0.00	0.7	76.00	76.40	-0.7	3,696	-0.02%
2018/12/07	0	0.00	0.1	73.70	73.80	-0.1	3,750	0.00%
2018/12/05	1	76.70	0	0.00	75.60	1	3,862	0.03%
2018/12/04	0	0.00	2	75.70	75.90	-2	3,877	-0.05%
2018/11/28	1	70.00	1	69.60	69.50	0	3,779	0.00%
2018/11/26	0	0.00	14	68.00	69.50	-14	3,755	-0.37%
2018/11/16	0	0.00	5	65.34	66.10	-5	4,300	-0.12%
2018/11/13	2	65.45	1	63.50	66.00	1	4,568	0.02%
2018/11/12	0	0.00	1	65.00	63.90	-1	4,701	-0.02%
2018/11/09	0	0.00	5	64.00	64.60	-5	4,716	-0.11%
2018/11/08	0	0.00	8	64.85	64.50	-8	4,729	-0.17%
2018/11/07	2	65.80	16.7	63.87	65.90	-14.7	4,705	-0.31%
2018/11/06	1	64.00	2	64.05	63.60	-1	4,703	-0.02%
2018/11/05	3	62.70	0	0.00	63.60	3	4,735	0.06%
2018/11/02	17	63.78	2	63.25	62.90	15	4,722	0.32%
2018/11/01	0	0.00	2	61.40	63.20	-2	4,669	-0.04%
2018/10/31	0	0.00	0.7	57.50	57.50	-0.7	4,543	-0.02%
2018/10/30	0	0.00	1	51.30	52.30	-1	4,566	-0.02%
2018/10/29	0	0.00	3.5	52.59	51.90	-3.5	4,603	-0.08%
2018/10/24	3	53.23	0	0.00	54.50	3	4,724	0.06%
2018/10/09	8	43.78	1	43.25	43.25	7	4,831	0.14%
2018/10/08	2	45.90	0	0.00	44.75	2	4,845	0.04%
2018/10/05	1	45.20	1	46.70	45.20	0	4,880	0.00%
2018/10/04	0	0.00	3	47.40	47.45	-3	4,918	-0.06%
2018/09/28	1	50.60	0	0.00	50.90	1	5,034	0.02%
2018/09/26	0	0.00	1	49.90	49.95	-1	5,367	-0.02%
2018/09/10	0	0.00	2	49.60	49.90	-2	7,753	-0.03%
2018/09/07	1	52.70	0	0.00	51.90	1	7,715	0.01%
2018/09/06	0	0.00	4	53.30	53.30	-4	7,704	-0.05%
2018/09/04	2	52.30	2	51.50	52.60	0	7,693	0.00%
2018/09/03	2	52.40	0	0.00	51.20	2	7,713	0.03%
2018/08/31	3	54.13	2	54.65	54.30	1	7,627	0.01%
2018/08/30	0	0.00	1	54.50	54.40	-1	7,591	-0.01%
2018/08/29	0	0.00	4	53.48	53.30	-4	7,554	-0.05%
2018/08/27	1	53.10	1	53.00	53.10	0	7,632	0.00%
2018/08/23	0	0.00	1	52.60	52.40	-1	7,835	-0.01%
2018/08/21	0	0.00	1	53.50	52.40	-1	7,781	-0.01%
2018/08/20	5	52.06	7	52.06	52.40	-2	7,728	-0.03%
2018/08/17	6	50.25	2	51.05	51.10	4	7,553	0.05%
2018/08/16	2	50.60	9	51.22	49.65	-7	7,459	-0.09%
2018/08/15	1	49.85	0	0.00	50.10	1	7,337	0.01%
2018/08/14	6	50.08	3	49.95	50.30	3	7,343	0.04%
2018/08/13	0	0.00	4	49.68	50.10	-4	7,308	-0.05%
2018/08/10	1	50.10	1	50.10	49.60	0	7,223	0.00%
2018/08/09	1	49.30	4	49.80	50.30	-3	7,158	-0.04%
2018/08/08	6	48.89	4	48.80	49.30	2	7,055	0.03%
2018/08/06	1	48.35	10	48.16	48.20	-9	6,974	-0.13%
2018/08/03	0	0.00	1	47.85	48.10	-1	6,946	-0.01%
2018/08/02	3	47.40	0	0.00	47.35	3	6,961	0.04%
2018/08/01	4	47.58	0	0.00	47.80	4	6,963	0.06%
2018/07/31	0	0.00	2	48.30	48.35	-2	6,916	-0.03%
2018/07/30	2	47.65	1	47.60	47.65	1	6,936	0.01%
2018/07/27	5	47.55	0	0.00	48.00	5	6,999	0.07%
2018/07/26	8	47.38	11	47.10	47.00	-3	6,988	-0.04%
2018/07/25	3	48.05	0	0.00	48.00	3	6,902	0.04%
2018/07/24	3	47.90	0	0.00	48.20	3	6,867	0.04%
2018/07/23	0	0.00	4	48.00	48.25	-4	6,846	-0.06%
2018/07/20	4	49.99	4	50.10	50.10	0	6,789	0.00%
2018/07/19	1	49.80	1	50.10	49.60	0	6,747	0.00%
2018/07/18	3	51.77	5	51.36	50.90	-2	6,648	-0.03%
2018/07/17	0	0.00	2	51.20	51.70	-2	6,570	-0.03%
2018/07/16	10	51.40	5	52.52	51.40	5	6,563	0.08%
2018/07/13	5	51.16	2	51.35	51.80	3	6,544	0.05%
2018/07/12	1	51.70	4	50.88	51.10	-3	6,706	-0.04%
2018/07/11	1	49.60	2	50.13	49.75	-1	6,629	-0.02%
2018/07/10	4	50.40	4	50.45	50.60	0	6,610	0.00%
2018/07/09	7	49.86	7	49.97	49.45	0	6,528	0.00%
2018/07/06	2	49.03	6	48.59	49.90	-4	6,484	-0.06%
2018/07/05	16	50.96	13	50.32	49.00	3	6,346	0.05%
2018/07/04	1	50.90	8	51.86	52.50	-7	6,119	-0.11%
2018/07/03	7	51.03	0	0.00	50.30	7	5,995	0.12%
2018/07/02	6	51.65	2	51.50	50.90	4	5,884	0.07%
2018/06/29	16	52.86	9	52.42	52.10	7	5,758	0.12%
2018/06/28	6	52.52	17	53.15	52.80	-11	5,485	-0.20%
2018/06/27	5	53.44	5	53.62	51.10	0	5,088	0.00%
2018/06/26	20	51.52	11	51.88	52.10	9	4,739	0.19%
2018/06/25	33	52.32	39	52.41	53.00	-6	4,324	-0.14%
2018/06/22	6	48.70	9	49.21	48.60	-3	3,655	-0.08%
2018/06/21	0	0.00	6	47.98	47.75	-6	3,469	-0.17%
2018/06/20	9	46.86	2	46.95	46.90	7	3,466	0.20%
2018/06/19	3	47.40	8	47.40	47.35	-5	3,587	-0.14%
2018/06/15	0	0.00	2	47.75	48.10	-2	3,622	-0.06%
2018/06/14	3	47.60	3	47.55	47.50	0	3,606	0.00%
2018/06/13	1	48.35	0	0.00	48.25	1	3,591	0.03%
2018/06/12	2	48.85	0	0.00	48.85	2	3,565	0.06%
2018/06/08	0	0.00	3	48.48	48.50	-3	3,456	-0.09%
2018/06/05	2	48.58	0	0.00	48.30	2	3,385	0.06%
2018/06/04	0	0.00	2	49.03	49.30	-2	3,303	-0.06%
2018/06/01	2	47.65	4	47.90	47.75	-2	3,187	-0.06%
2018/05/31	6	48.41	4	48.56	48.50	2	3,125	0.06%
2018/05/29	0	0.00	1	47.05	46.65	-1	2,846	-0.04%
2018/05/28	22	47.13	19	46.89	46.85	3	2,832	0.11%
2018/05/22	0	0.00	8	46.45	46.00	-8	2,859	-0.28%
2018/05/21	8	45.44	0	0.00	45.40	8	2,855	0.28%
2018/05/18	2	45.50	3	45.68	45.70	-1	2,869	-0.03%
2018/05/17	4	45.61	5	45.64	45.50	-1	2,886	-0.03%
2018/05/16	4	45.93	4	46.00	45.75	0	2,947	0.00%
2018/05/14	11	46.24	4	46.55	46.45	7	3,106	0.23%
2018/05/11	6	45.60	6	45.50	45.50	0	3,136	0.00%
2018/05/10	19	45.52	7	45.45	45.40	12	3,240	0.37%
2018/05/07	4	44.98	4	45.15	45.00	0	3,216	0.00%
2018/05/03	1	43.95	2	43.98	43.70	-1	3,146	-0.03%
2018/05/02	5	43.11	5	43.15	43.50	0	3,145	0.00%
2018/04/30	6	42.98	6	43.12	43.20	0	3,163	0.00%
2018/04/27	4	43.10	4	43.25	43.15	0	3,205	0.00%
2018/04/25	19	42.87	19	42.91	42.80	0	3,297	0.00%
2018/04/24	10	44.52	10	43.60	43.50	0	3,269	0.00%
2018/04/20	9	45.14	9	45.60	45.50	0	3,278	0.00%
2018/04/19	17	45.85	19	45.51	45.60	-2	3,291	-0.06%
2018/04/18	1	45.90	7	46.26	45.50	-6	3,248	-0.18%
2018/04/17	11	43.32	13	43.13	43.05	-2	3,098	-0.06%
2018/04/12	1	43.95	2	43.75	43.65	-1	3,246	-0.03%
2018/04/10	0	0.00	1	44.50	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	0	0.00	1	44.10	44.10	-1	3,367	-0.03%
2018/04/02	0	0.00	1	44.60	44.80	-1	3,365	-0.03%
2018/03/31	0	0.00	1	44.60	44.25	-1	3,366	-0.03%
2018/03/29	7	44.78	0	0.00	44.25	7	3,415	0.20%
2018/03/27	3	45.22	2	45.00	45.35	1	3,401	0.03%
2018/03/23	2	43.98	0	0.00	43.95	2	3,384	0.06%
2018/03/22	16	46.31	17	45.73	45.10	-1	3,472	-0.03%
2018/03/21	7	45.78	3	45.77	45.90	4	3,401	0.12%
2018/03/20	1	44.80	10	44.89	44.80	-9	3,365	-0.27%
2018/03/19	5	45.85	5	45.60	45.40	0	3,376	0.00%
2018/03/16	5	45.40	5	45.15	45.00	0	3,378	0.00%
2018/03/15	5	45.72	0	0.00	45.60	5	3,469	0.14%
2018/03/14	5	45.66	0	0.00	45.75	5	3,512	0.14%
2018/03/12	1	45.05	1	45.15	45.15	0	3,627	0.00%
2018/03/09	0	0.00	2	45.50	45.00	-2	3,701	-0.05%
2018/03/07	0	0.00	1	44.45	44.20	-1	3,769	-0.03%
2018/03/06	1	43.85	0	0.00	44.05	1	3,921	0.03%
2018/03/05	3	43.82	3	43.45	43.20	0	4,022	0.00%
2018/03/02	1	43.85	0	0.00	43.90	1	4,145	0.02%
2018/03/01	2	44.70	0	0.00	44.65	2	4,227	0.05%
2018/02/27	22	45.59	21	45.30	45.30	1	4,340	0.02%
2018/02/26	1	45.10	0	0.00	45.45	1	4,371	0.02%
2018/02/23	0	0.00	5	45.16	45.80	-5	4,356	-0.11%
2018/02/22	2	44.25	1	44.35	44.10	1	4,505	0.02%
2018/02/21	2	44.05	0	0.00	44.70	2	4,575	0.04%
2018/02/12	2	44.10	2	43.45	43.35	0	4,682	0.00%
2018/02/09	0	0.00	1	43.90	43.90	-1	5,035	-0.02%
2018/02/07	1	44.10	2	44.35	43.00	-1	5,511	-0.02%
2018/02/06	3	43.88	0	0.00	42.70	3	5,539	0.05%
2018/02/05	4	45.69	0	0.00	46.10	4	5,546	0.07%
2018/02/02	1	46.30	4	47.55	48.00	-3	5,564	-0.05%
2018/01/30	0	0.00	2	46.68	46.90	-2	6,055	-0.03%
2018/01/23	5	46.67	1	47.15	46.15	4	7,584	0.05%
2018/01/22	0	0.00	1	46.45	46.70	-1	7,568	-0.01%
2018/01/16	1	45.45	1	45.55	45.65	0	7,860	0.00%
2018/01/15	0	0.00	1	45.20	45.30	-1	7,867	-0.01%
2018/01/12	0	0.00	1	44.60	44.50	-1	7,863	-0.01%
2018/01/11	4	44.39	1	43.95	43.90	3	7,854	0.04%
2018/01/10	0	0.00	2	44.90	45.05	-2	7,804	-0.03%
2018/01/09	0	0.00	2	45.40	45.55	-2	7,927	-0.03%
2018/01/05	2	45.90	1	46.15	45.90	1	7,960	0.01%