義隆 (2458)-群益金鼎-東湖券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/03	7	158.14	1.1	159.50	157.00	5.9	3,041	0.19%
2024/05/02	1	166.50	1	164.00	165.50	0	2,931	0.00%
2024/04/29	1	169.00	1	167.00	168.00	0	2,930	0.00%
2024/04/26	0	162.50	0	0.00	163.50	0	2,903	0.00%
2024/04/25	0	163.50	4.9	163.78	164.50	-4.9	2,897	-0.17%
2024/04/24	0.1	157.00	12	157.50	157.00	-11.9	2,847	-0.42%
2024/04/23	0	149.50	0	0.00	150.50	0	2,831	0.00%
2024/04/22	6	149.42	0	0.00	146.50	6	2,816	0.21%
2024/04/19	6	156.67	0	0.00	155.00	6	2,768	0.22%
2024/04/18	0	0.00	0	161.50	161.50	0	2,718	0.00%
2024/04/17	0	162.00	1	164.00	162.00	-1	2,714	-0.04%
2024/04/16	2	157.25	1	159.50	159.50	1	2,664	0.04%
2024/04/12	0	0.00	3	161.00	158.50	-3	2,553	-0.12%
2024/04/11	2	156.25	0	0.00	158.50	2	2,556	0.08%
2024/04/10	2	159.00	0	0.00	158.50	2	2,554	0.08%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	4	162.13	159.50	-4	2,562	-0.16%
2024/04/03	1	155.00	2	155.00	156.50	-1	2,539	-0.04%
2024/04/02	7	157.07	0	0.00	156.00	7	2,542	0.28%
2024/03/29	1	158.50	0	0.00	157.00	1	2,503	0.04%
2024/03/28	0.1	162.44	0	161.50	160.50	0.1	2,521	0.00%
2024/03/27	2	165.00	0	164.50	164.50	2	2,516	0.08%
2024/03/26	0	166.50	0	0.00	166.50	0	2,594	0.00%
2024/03/22	1	165.06	2	169.00	169.00	-1	2,651	-0.04%
2024/03/21	2	167.51	3	169.83	167.00	-1	2,660	-0.04%
2024/03/20	1	168.50	0	0.00	167.50	1	2,644	0.04%
2024/03/19	0	167.00	1	164.00	165.00	-1	2,641	-0.04%
2024/03/18	1	166.50	0	0.00	166.50	1	2,661	0.04%
2024/03/15	1	165.00	8	165.00	163.50	-7	2,675	-0.26%
2024/03/14	0	162.50	1	164.00	162.50	-1	2,681	-0.04%
2024/03/12	0	0.00	1	163.50	163.50	-1	2,795	-0.04%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	0	0.00	3	164.17	162.50	-3	2,821	-0.11%
2024/03/07	1	165.00	10	165.00	165.50	-9	2,802	-0.32%
2024/03/06	10	166.50	0	0.00	166.50	10	2,796	0.36%
2024/03/05	0	168.95	1	168.00	167.00	-1	2,826	-0.03%
2024/03/04	2	167.00	22	170.50	167.50	-20	2,861	-0.70%
2024/03/01	20	165.50	10	167.00	165.50	10	2,850	0.35%
2024/02/29	22.1	166.81	31	168.21	166.00	-9	2,872	-0.31%
2024/02/27	20	168.50	30.2	171.33	169.00	-10.2	2,856	-0.36%
2024/02/26	2	169.50	2	170.00	170.00	0	2,857	0.00%
2024/02/23	34	161.89	2	165.00	164.00	32	2,794	1.15%
2024/02/22	2.6	162.61	2	166.50	167.50	0.6	2,686	0.02%
2024/02/21	1	164.00	81.6	164.08	167.50	-80.6	2,636	-3.06%
2024/02/20	1	163.50	112	162.06	161.00	-111	2,542	-4.37%	大賣/鉅額交易
2024/02/19	0.2	160.00	11.1	162.00	163.50	-10.9	2,543	-0.43%
2024/02/05	1	148.00	10	148.00	148.00	-9	2,481	-0.36%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/30	2	148.00	0	0.00	148.50	2	2,630	0.08%
2024/01/26	6	151.75	0	0.00	151.00	6	2,954	0.20%
2024/01/23	2.1	150.03	1	150.50	150.50	1.1	3,054	0.04%
2024/01/22	0	0.00	0	150.80	151.00	0	3,102	0.00%
2024/01/19	5	153.50	0	154.50	150.50	5	3,112	0.16%
2024/01/18	3	149.01	2	151.75	152.00	1	3,159	0.03%
2024/01/17	2	153.50	1	154.00	154.50	1	3,271	0.03%
2024/01/16	4	153.75	0	0.00	154.00	4	3,375	0.12%
2024/01/12	1	156.50	1	155.00	155.00	0	3,479	0.00%
2024/01/11	13	160.88	2	162.25	157.00	11	3,519	0.31%
2024/01/10	10	157.50	4	158.25	160.00	6	3,575	0.17%
2024/01/09	27	153.70	2	155.50	154.50	25	3,600	0.69%
2024/01/08	18	154.00	25	156.00	153.50	-7	3,600	-0.19%
2024/01/05	30	153.25	0	0.00	155.50	30	3,621	0.83%
2024/01/04	1	155.50	0	0.00	156.50	1	3,654	0.03%
2024/01/03	3	157.00	1	157.50	158.00	2	3,678	0.05%
2024/01/02	28	159.48	0	0.00	159.50	28	3,672	0.76%
2023/12/27	0.1	163.00	1	162.50	164.00	-0.9	3,792	-0.02%
2023/12/26	0	0.00	151	162.27	162.00	-151	3,784	-3.99%	大賣/鉅額交易
2023/12/25	0	0.00	1	165.00	162.50	-1	3,781	-0.03%
2023/12/22	0	0.00	1	163.50	163.50	-1	3,771	-0.03%
2023/12/21	19	160.45	2	157.83	163.00	17	3,732	0.45%
2023/12/20	39	159.00	2	160.00	160.00	37	3,657	1.01%
2023/12/19	0	158.50	0	157.00	159.00	0	3,615	0.00%
2023/12/14	0	0.00	1	157.00	157.50	-1	3,613	-0.03%
2023/12/13	1	156.50	0	0.00	158.00	1	3,619	0.03%
2023/12/11	0	0.00	1	157.50	157.00	-1	3,711	-0.03%
2023/12/08	2	158.00	5	159.00	157.50	-3	3,758	-0.08%
2023/12/06	0	0.00	5	151.80	151.50	-5	3,796	-0.13%
2023/12/04	25	150.42	0	0.00	149.50	25	3,840	0.65%
2023/12/01	34	151.50	0	0.00	151.00	34	3,899	0.87%
2023/11/30	1	153.50	0	0.00	151.50	1	4,113	0.02%
2023/11/29	1	153.00	3	152.00	153.00	-2	4,237	-0.05%
2023/11/28	21	149.50	1	149.50	150.00	20	4,205	0.48%
2023/11/27	13.2	151.69	0	150.00	146.00	13.2	4,197	0.31%
2023/11/24	18	149.72	0.2	149.00	151.00	17.8	4,185	0.43%
2023/11/22	1	147.00	5	147.20	147.50	-4	4,123	-0.10%
2023/11/20	5	143.50	0	0.00	144.00	5	4,136	0.12%
2023/11/17	0	0.00	2.1	146.48	146.50	-2.1	4,116	-0.05%
2023/11/16	3	143.17	0	0.00	142.50	3	4,079	0.07%
2023/11/15	0	148.50	4	147.50	147.50	-4	4,029	-0.10%
2023/11/14	1	146.00	0	0.00	146.00	1	4,001	0.02%
2023/11/13	0	0.00	1	143.50	143.50	-1	3,969	-0.03%
2023/11/10	0	0.00	3	139.50	141.50	-3	3,972	-0.08%
2023/11/09	2	141.00	2	140.50	140.50	0	3,987	0.00%
2023/11/07	3	144.00	2	142.25	145.00	1	4,036	0.02%
2023/11/06	0	0.00	2.1	137.38	140.00	-2.1	4,005	-0.05%
2023/11/03	15.3	138.85	14	135.86	135.50	1.3	3,978	0.03%
2023/11/02	0	0.00	0.2	148.75	149.50	-0.2	3,770	0.00%
2023/11/01	0	0.00	0.1	143.50	144.00	-0.1	3,806	0.00%
2023/10/31	1.1	145.16	21	144.45	144.00	-19.9	4,054	-0.49%
2023/10/30	0	0.00	21	145.93	146.50	-21	4,038	-0.52%
2023/10/26	19.1	140.42	0	0.00	139.50	19.1	4,071	0.47%
2023/10/25	1.2	145.49	21	148.76	144.50	-19.8	4,033	-0.49%
2023/10/24	2	145.00	21	146.12	144.00	-19	3,899	-0.49%
2023/10/23	0	142.44	8	143.50	142.00	-8	3,814	-0.21%
2023/10/20	0	0.00	29	141.19	142.50	-29	3,867	-0.75%
2023/10/19	0	0.00	5	137.00	138.50	-5	3,886	-0.13%
2023/10/18	7	140.79	0	0.00	141.50	7	3,910	0.18%
2023/10/17	0	140.00	18.2	140.46	140.00	-18.2	3,893	-0.47%
2023/10/16	2	136.50	0	0.00	136.50	2	3,987	0.05%
2023/10/13	21	136.86	6	138.83	139.00	15	4,006	0.37%
2023/10/12	71	137.43	1	136.50	137.50	70	3,991	1.75%
2023/10/11	5	138.00	0	0.00	137.00	5	3,986	0.13%
2023/10/06	0	0.00	0	138.00	137.00	0	3,969	0.00%
2023/10/05	0	0.00	1	140.50	141.50	-1	3,945	-0.03%
2023/10/04	6	136.33	3	137.50	138.00	3	3,881	0.08%
2023/10/03	2	138.50	1	139.50	138.00	1	3,843	0.03%
2023/10/02	62	136.42	0	0.00	134.50	62	3,812	1.63%
2023/09/27	0	133.00	0	0.00	134.00	0	3,823	0.00%
2023/09/26	0.1	135.00	0	0.00	135.00	0.1	3,832	0.00%
2023/09/20	0.1	137.50	2	138.00	138.00	-2	3,771	-0.05%
2023/09/19	0	0.00	1	140.50	141.00	-1	3,738	-0.03%
2023/09/18	0	0.00	1	143.50	142.00	-1	3,712	-0.03%
2023/09/15	33	146.03	0	0.00	144.50	33	3,678	0.90%
2023/09/14	0	142.25	0	0.00	143.00	0	3,591	0.00%
2023/09/13	0	0.00	3	141.00	143.50	-3	3,542	-0.08%
2023/09/12	0	0.00	2	141.00	140.50	-2	3,494	-0.06%
2023/09/11	2	136.74	2	135.75	138.00	0	3,420	0.00%
2023/09/08	0.1	135.50	0	134.00	135.50	0	3,340	0.00%
2023/09/07	2	133.75	1.1	134.91	135.00	0.9	3,326	0.03%
2023/09/06	5	130.51	5	132.50	133.00	0	3,289	0.00%
2023/09/05	10.1	132.21	11.1	133.86	134.00	-1	3,287	-0.03%
2023/09/04	4.1	128.49	2	127.25	128.50	2.1	3,087	0.07%
2023/09/01	1	120.50	0	0.00	120.50	1	2,924	0.03%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/30	1	117.00	0	0.00	119.00	1	2,917	0.03%
2023/08/29	0	0.00	1	117.00	117.00	-1	2,902	-0.03%
2023/08/24	2	115.00	4	117.25	116.00	-2	2,926	-0.07%
2023/08/23	0	0.00	2	114.50	114.50	-2	2,943	-0.07%
2023/08/22	0	0.00	0.2	113.50	113.50	-0.2	2,972	-0.01%
2023/08/17	1	115.50	2	117.00	116.50	-1	3,087	-0.03%
2023/08/16	1	117.00	2	117.00	117.00	-1	3,077	-0.03%
2023/08/15	3	115.83	1	116.00	116.00	2	3,063	0.07%
2023/08/14	3	117.50	1	116.00	117.00	2	3,046	0.07%
2023/08/11	0	121.50	3	122.00	121.00	-3	2,996	-0.10%
2023/08/10	3	118.17	4	118.63	118.00	-1	2,943	-0.03%
2023/08/09	3	118.83	1	121.50	121.00	2	2,884	0.07%
2023/08/08	6	118.25	1.1	119.09	118.00	4.9	2,835	0.17%
2023/08/07	4.1	119.50	2	119.25	117.00	2.1	2,783	0.07%
2023/08/04	3	120.50	13	122.81	122.50	-10	2,654	-0.38%
2023/07/31	1	115.50	4	115.75	116.50	-3	2,402	-0.12%
2023/07/28	2	112.50	0	0.00	112.50	2	2,288	0.09%
2023/07/25	2	117.50	4	116.00	115.00	-2	2,198	-0.09%
2023/07/24	3	117.33	0	0.00	118.00	3	2,104	0.14%
2023/07/21	0	0.00	2	110.00	115.50	-2	2,018	-0.10%
2023/07/20	0	114.00	0	0.00	114.50	0	1,972	0.00%
2023/07/19	13	116.62	17	118.00	118.50	-4	1,900	-0.21%
2023/07/18	15	114.00	0	0.00	113.00	15	1,770	0.85%
2023/07/17	0	0.00	0	110.00	109.50	0	1,741	0.00%
2023/07/14	0	0.00	1	111.00	110.50	-1	1,729	-0.06%
2023/07/13	1	108.49	1	107.00	108.00	0	1,679	0.00%
2023/07/12	1	106.00	0	0.00	106.00	1	1,668	0.06%
2023/07/11	0.1	106.01	0	0.00	106.50	0.1	1,661	0.01%
2023/07/10	0	0.00	0	106.00	104.00	0	1,661	0.00%
2023/07/07	3	108.00	1	108.50	107.50	2	1,653	0.12%
2023/07/06	0	106.00	0	0.00	108.00	0	1,647	0.00%
2023/07/05	0	106.00	0	0.00	106.00	0	1,627	0.00%
2023/07/04	4	106.75	4	103.75	106.00	0	1,615	0.00%
2023/07/03	0	102.00	1	102.50	101.50	-1	1,586	-0.06%
2023/06/28	0	101.50	0	0.00	101.00	0	1,604	0.00%
2023/06/27	4	99.63	0	0.00	99.40	4	1,608	0.25%
2023/06/26	4	100.38	0	0.00	100.00	4	1,600	0.25%
2023/06/21	0	0.00	2	101.75	101.50	-2	1,592	-0.13%
2023/06/19	0	104.00	0	0.00	102.50	0	1,586	0.00%
2023/06/14	1	107.99	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	3	107.00	107.00	-3	1,527	-0.20%
2023/06/09	0	0.00	3	105.50	104.00	-3	1,475	-0.20%
2023/06/08	0	104.50	2	104.50	105.00	-2	1,422	-0.14%
2023/06/06	1	101.00	1	102.00	102.00	0	1,424	0.00%
2023/06/05	0	104.75	1	104.50	105.00	-1	1,419	-0.07%
2023/06/02	1	105.00	0	0.00	104.50	1	1,409	0.07%
2023/06/01	2	101.25	1	104.00	103.50	1	1,402	0.07%
2023/05/31	1	102.00	27	102.69	102.00	-26	1,405	-1.85%
2023/05/29	1	103.50	1	104.00	104.00	0	1,378	0.00%
2023/05/26	0	0.00	1	104.50	102.50	-1	1,370	-0.07%
2023/05/25	1	104.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	29	104.03	23	102.43	104.50	6	1,433	0.42%
2023/05/23	1	98.10	1	99.10	98.10	0	1,354	0.00%
2023/05/22	1	98.60	1	99.20	98.60	0	1,369	0.00%
2023/05/18	2	98.90	7	98.91	98.60	-5	1,399	-0.36%
2023/05/16	2	97.20	6	97.55	97.10	-4	1,409	-0.28%
2023/05/12	0	0.00	6	95.38	95.90	-6	1,418	-0.42%
2023/05/11	0	0.00	1	92.90	92.70	-1	1,412	-0.07%
2023/05/10	1	92.50	0	0.00	92.50	1	1,435	0.07%
2023/05/09	6	92.67	0	0.00	93.00	6	1,457	0.41%
2023/05/08	0.1	94.00	0	0.00	93.20	0.1	1,485	0.00%
2023/05/05	3	97.53	10	98.81	95.80	-7	1,514	-0.46%
2023/05/04	2	94.00	0	0.00	93.90	2	1,576	0.13%
2023/05/03	0	0.00	3	94.27	94.00	-3	1,624	-0.18%
2023/05/02	0	0.00	1	95.20	95.10	-1	1,661	-0.06%
2023/04/28	1	94.30	3	94.33	94.30	-2	1,683	-0.12%
2023/04/26	3.1	91.76	3	92.60	93.30	0.1	1,679	0.00%
2023/04/25	9	93.06	10	92.70	91.10	-1	1,681	-0.06%
2023/04/24	3	95.13	0	0.00	95.20	3	1,671	0.18%
2023/04/21	6	97.13	20	95.46	95.40	-14	1,690	-0.83%
2023/04/20	8	98.95	0	0.00	98.50	8	1,693	0.47%
2023/04/19	3	100.50	0	0.00	100.00	3	1,743	0.17%
2023/04/17	31	102.98	5	103.50	102.50	26	1,862	1.40%
2023/04/14	0	101.00	0	0.00	101.00	0	1,852	0.00%
2023/04/13	13	101.31	0	0.00	100.50	13	1,851	0.70%
2023/04/11	0	0.00	7	103.50	104.00	-7	1,863	-0.38%
2023/04/10	0	0.00	2	102.50	101.50	-2	1,862	-0.11%
2023/04/07	0	0.00	2	101.00	101.00	-2	1,865	-0.11%
2023/04/06	4	98.88	0	0.00	98.50	4	1,855	0.22%
2023/03/31	0	0.00	2	100.50	99.80	-2	1,847	-0.11%
2023/03/30	0.1	101.00	0	0.00	99.60	0.1	1,842	0.00%
2023/03/29	0	0.00	2	102.50	102.50	-2	1,840	-0.11%
2023/03/23	2	104.25	4	104.63	104.50	-2	1,905	-0.10%
2023/03/22	2	104.00	2	104.50	104.00	0	1,909	0.00%
2023/03/21	3	102.67	2	102.75	102.50	1	1,914	0.05%
2023/03/16	5	100.10	7	101.00	99.70	-2	1,920	-0.10%
2023/03/15	4	102.50	0	0.00	101.50	4	1,925	0.21%
2023/03/14	5	102.10	0	0.00	101.00	5	1,943	0.26%
2023/03/13	2	102.50	0	0.00	102.50	2	1,942	0.10%
2023/03/10	7	104.57	3	105.00	104.00	4	1,933	0.21%
2023/03/09	0	0.00	53	105.54	107.00	-53	1,959	-2.70%
2023/03/08	2	103.25	0	0.00	103.50	2	1,952	0.10%
2023/03/03	21	104.38	0	0.00	104.00	21	1,942	1.08%
2023/03/02	3	104.33	0	0.00	104.00	3	1,951	0.15%
2023/03/01	12	104.79	2	106.00	106.50	10	1,948	0.51%
2023/02/24	19	108.50	30	109.90	108.50	-11	1,929	-0.57%
2023/02/23	30	111.80	39	113.21	111.00	-9	1,910	-0.47%
2023/02/22	13	106.31	7	107.21	107.00	6	1,815	0.33%
2023/02/21	3	107.67	16	107.03	108.00	-13	1,837	-0.71%
2023/02/20	3	104.83	0	0.00	106.00	3	1,863	0.16%
2023/02/17	41	102.73	2	102.50	103.00	39	1,881	2.07%
2023/02/16	1	104.50	1	103.50	104.50	0	1,909	0.00%
2023/02/15	2	103.00	1	104.00	102.50	1	1,927	0.05%
2023/02/14	13	105.35	12	103.67	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	0	0.00	8	104.63	106.00	-8	2,005	-0.40%
2023/02/09	6	105.00	0	0.00	105.00	6	2,142	0.28%
2023/02/08	3	105.17	1	106.00	105.50	2	2,341	0.09%
2023/02/07	1	104.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	0	0.00	58	104.86	103.50	-58	2,324	-2.50%
2023/02/03	2	107.00	2	107.50	107.50	0	2,294	0.00%
2023/02/02	2	108.50	4	106.75	108.00	-2	2,249	-0.09%
2023/02/01	2	101.00	6	99.32	102.00	-4	2,157	-0.19%
2023/01/31	4	95.80	7	95.96	96.90	-3	2,146	-0.14%
2023/01/30	2	93.50	4	93.85	94.30	-2	2,128	-0.09%
2023/01/17	1	91.10	0	0.00	91.00	1	2,127	0.05%
2023/01/12	2	93.95	0	0.00	92.80	2	2,189	0.09%
2023/01/11	3	94.50	0	0.00	94.70	3	2,210	0.14%
2023/01/10	1	94.60	0	0.00	95.50	1	2,210	0.05%
2023/01/09	0	0.00	4	95.97	96.00	-4	2,207	-0.18%
2023/01/06	0	0.00	19	92.92	94.40	-19	2,163	-0.88%
2023/01/05	2	88.90	6	88.67	89.20	-4	2,058	-0.19%
2023/01/04	0	0.00	2	86.40	86.80	-2	2,072	-0.10%
2022/12/30	0	0.00	3	87.07	86.00	-3	2,145	-0.14%
2022/12/29	0	0.00	4	85.30	85.50	-4	2,156	-0.19%
2022/12/28	7	84.16	0	0.00	83.50	7	2,165	0.32%
2022/12/27	2	85.50	0	0.00	86.10	2	2,168	0.09%
2022/12/26	1	85.50	1	86.10	86.00	0	2,167	0.00%
2022/12/22	0	0.00	1	86.80	87.60	-1	2,224	-0.04%
2022/12/21	3	85.83	0	0.00	85.30	3	2,245	0.13%
2022/12/20	10	87.49	0	0.00	85.90	10	2,250	0.44%
2022/12/14	0	0.00	1	89.80	90.50	-1	2,429	-0.04%
2022/12/13	0	0.00	1	89.90	89.70	-1	2,515	-0.04%
2022/12/09	0	88.20	0	0.00	89.10	0	2,719	0.00%
2022/12/08	2	86.80	2	87.20	88.00	0	2,745	0.00%
2022/12/07	4	87.98	2	88.70	87.60	2	2,772	0.07%
2022/12/06	8	90.20	0	0.00	89.10	8	2,765	0.29%
2022/12/05	23	92.10	10	91.60	92.10	13	2,763	0.47%
2022/12/01	1	92.40	12	92.32	92.70	-11	2,786	-0.39%
2022/11/30	0	0.00	5	89.32	89.70	-5	2,774	-0.18%
2022/11/29	2	87.15	0	0.00	87.90	2	2,810	0.07%
2022/11/28	3	87.60	1	87.90	88.00	2	2,843	0.07%
2022/11/25	2	88.80	1	89.90	88.60	1	2,848	0.04%
2022/11/24	1	88.00	8	89.03	89.70	-7	2,844	-0.25%
2022/11/22	1	86.10	1	86.90	87.00	0	2,870	0.00%
2022/11/21	2	86.80	1	86.90	86.40	1	2,864	0.03%
2022/11/18	2	89.00	1	90.70	88.60	1	2,849	0.04%
2022/11/17	4	89.25	4	90.43	89.40	0	2,836	0.00%
2022/11/16	1	87.60	2	89.00	89.00	-1	2,815	-0.04%
2022/11/15	4	87.75	4	88.53	89.00	0	2,776	0.00%
2022/11/14	1	86.20	2	86.85	87.80	-1	2,743	-0.04%
2022/11/11	2	87.25	1	89.10	87.10	1	2,711	0.04%
2022/11/10	1	86.10	2	86.90	86.40	-1	2,678	-0.04%
2022/11/09	1	85.70	3	86.13	86.50	-2	2,654	-0.08%
2022/11/08	3	85.63	1	86.80	84.60	2	2,621	0.08%
2022/11/07	1	79.00	6	83.10	86.10	-5	2,577	-0.19%
2022/11/04	4	76.83	3	77.77	79.50	1	2,435	0.04%
2022/11/03	0.1	83.20	1	83.70	83.00	-1	2,235	-0.04%
2022/11/01	0	0.00	4	81.40	81.30	-4	2,225	-0.18%
2022/10/31	0	0.00	1	81.70	81.20	-1	2,277	-0.04%
2022/10/28	2	80.70	1	80.90	79.70	1	2,302	0.04%
2022/10/27	0	0.00	2	81.70	81.70	-2	2,332	-0.09%
2022/10/26	4	79.20	3	79.33	79.30	1	2,303	0.04%
2022/10/25	2	80.00	0	0.00	80.10	2	2,294	0.09%
2022/10/24	2	81.45	1	83.70	80.10	1	2,282	0.04%
2022/10/20	1	82.20	0	0.00	81.90	1	2,242	0.04%
2022/10/19	4	82.63	1	83.50	82.30	3	2,241	0.13%
2022/10/18	1	82.40	1	83.70	82.60	0	2,214	0.00%
2022/10/17	1	81.10	3	81.77	81.90	-2	2,222	-0.09%
2022/10/14	11	81.70	0	0.00	81.10	11	2,228	0.49%
2022/10/13	1	78.20	0	77.00	76.40	1	2,228	0.04%
2022/10/12	1	77.31	1	78.40	77.30	0	2,222	0.00%
2022/10/11	7	80.54	6	79.77	79.60	1	2,226	0.04%
2022/10/05	2	85.05	0	0.00	83.40	2	2,165	0.09%
2022/10/04	1	86.10	1	87.50	84.70	0	2,163	0.00%
2022/09/29	0	0.00	1	83.10	84.10	-1	2,198	-0.05%
2022/09/28	1	81.80	1	82.40	80.60	0	2,233	0.00%
2022/09/27	2	81.00	3	82.53	82.50	-1	2,268	-0.04%
2022/09/26	3	84.00	1	84.20	81.00	2	2,281	0.09%
2022/09/22	1	87.10	2	87.50	86.90	-1	2,209	-0.05%
2022/09/21	1	87.50	0	0.00	87.10	1	2,133	0.05%
2022/09/20	5	88.06	4	88.00	88.30	1	2,043	0.05%
2022/09/19	2	88.65	4	89.60	88.60	-2	1,961	-0.10%
2022/09/16	14	87.51	0	0.00	87.50	14	1,872	0.75%
2022/09/15	0	0.00	1	90.10	90.50	-1	1,769	-0.06%
2022/09/14	1	88.30	0	0.00	88.90	1	1,752	0.06%
2022/09/13	2	90.70	0	0.00	90.50	2	1,732	0.12%
2022/09/08	1	88.30	1	89.30	90.50	0	1,742	0.00%
2022/09/07	1	88.30	1	89.00	88.80	0	1,728	0.00%
2022/09/06	4	89.28	4	90.68	90.10	0	1,721	0.00%
2022/09/05	4	89.13	5	90.36	91.20	-1	1,700	-0.06%
2022/09/02	3	94.60	0	0.00	94.00	3	1,650	0.18%
2022/09/01	1	96.50	0	0.00	97.20	1	1,611	0.06%
2022/08/30	1	97.10	1	97.20	97.00	0	1,590	0.00%
2022/08/29	1	97.60	1	98.00	98.00	0	1,572	0.00%
2022/08/26	5	101.00	0	0.00	100.00	5	1,540	0.32%
2022/08/24	0	99.50	0	0.00	99.10	0	1,535	0.00%
2022/08/23	5	98.96	0	0.00	99.70	5	1,535	0.33%
2022/08/18	0	0.00	1	102.50	103.00	-1	1,509	-0.07%
2022/08/17	2	102.50	2	103.50	103.00	0	1,501	0.00%
2022/08/16	1	104.50	1	105.50	103.50	0	1,490	0.00%
2022/08/15	15	103.70	0	0.00	104.50	15	1,483	1.01%
2022/08/12	5	102.50	4	101.88	103.00	1	1,473	0.07%
2022/08/11	2	98.70	3	100.17	99.20	-1	1,460	-0.07%
2022/08/10	6	98.65	2	97.80	97.80	4	1,452	0.28%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	0	0.00	4	101.25	101.00	-4	1,430	-0.28%
2022/08/05	1.1	98.83	1	99.80	101.50	0.1	1,426	0.01%
2022/08/04	0	99.90	0	0.00	100.50	0	1,374	0.00%
2022/08/03	1	101.50	1	102.00	102.50	0	1,346	0.00%
2022/07/28	1	108.00	0	0.00	107.50	1	1,399	0.07%
2022/07/27	2	108.00	0	0.00	109.00	2	1,395	0.14%
2022/07/26	0	110.00	0	0.00	110.00	0	1,389	0.00%
2022/07/22	3	111.33	0	0.00	110.00	3	1,382	0.22%
2022/07/21	0	0.00	5	113.00	114.00	-5	1,374	-0.36%
2022/07/20	0	0.00	1	112.00	110.50	-1	1,380	-0.07%
2022/07/18	1	104.50	0	0.00	106.50	1	1,403	0.07%
2022/07/13	2	104.75	0	0.00	104.50	2	1,438	0.14%
2022/07/11	0	0.00	1	107.00	105.50	-1	1,420	-0.07%
2022/07/08	3	108.00	0	0.00	107.00	3	1,411	0.21%
2022/07/07	0.3	104.50	0	0.00	106.50	0.3	1,396	0.02%
2022/07/05	2	125.50	1	124.00	124.50	1	1,307	0.08%
2022/07/04	1	132.00	1	132.50	131.00	0	1,267	0.00%
2022/07/01	1	134.00	2	133.50	134.00	-1	1,252	-0.08%
2022/06/29	0	0.00	2	139.00	140.00	-2	1,240	-0.16%
2022/06/22	1	133.50	1	134.50	135.00	0	1,242	0.00%
2022/06/21	0	0.00	2	135.00	140.00	-2	1,224	-0.16%
2022/06/20	1	138.00	3	138.00	136.50	-2	1,213	-0.16%
2022/06/16	1	141.52	0	0.00	141.00	1	1,179	0.09%
2022/06/15	2	142.25	0	0.00	144.00	2	1,178	0.17%
2022/06/14	2	142.50	1	143.50	143.50	1	1,182	0.08%
2022/06/13	1	145.00	0	0.00	145.00	1	1,204	0.08%
2022/06/10	1	147.00	0	0.00	148.00	1	1,221	0.08%
2022/06/08	2	148.50	2	149.00	149.00	0	1,252	0.00%
2022/06/07	1	146.00	0	0.00	147.00	1	1,292	0.08%
2022/06/06	1	147.00	0	0.00	148.00	1	1,335	0.07%
2022/06/02	3	148.33	0	0.00	148.00	3	1,419	0.21%
2022/06/01	0	0.00	2	151.00	150.50	-2	1,439	-0.14%
2022/05/30	0	0.00	3	148.00	147.50	-3	1,462	-0.21%
2022/05/27	2	143.50	0	0.00	144.50	2	1,467	0.14%
2022/05/26	0	0.00	2	145.00	143.50	-2	1,482	-0.13%
2022/05/24	3	142.67	0	0.00	142.50	3	1,632	0.18%
2022/05/23	0	0.00	1	145.50	144.50	-1	1,835	-0.05%
2022/05/19	0	0.00	1	146.50	147.00	-1	1,911	-0.05%
2022/05/17	0	0.00	0.1	143.50	145.00	-0.1	1,934	0.00%
2022/05/16	0	0.00	1	143.00	142.00	-1	1,968	-0.05%
2022/05/11	1	139.00	0	0.00	140.00	1	1,984	0.05%
2022/05/10	4	137.25	4	139.25	141.00	0	2,006	0.00%
2022/05/09	0	143.00	0	0.00	142.00	0	2,036	0.00%
2022/05/06	5	146.60	1	148.50	146.50	4	2,058	0.19%
2022/05/05	0	0.00	2	154.50	153.50	-2	2,070	-0.10%
2022/05/04	2	150.75	0	0.00	151.50	2	2,055	0.10%
2022/04/28	6	149.50	1	150.50	149.50	5	2,074	0.24%
2022/04/27	1	145.50	6	146.50	149.50	-5	2,070	-0.24%
2022/04/26	1	151.00	1	152.50	150.50	0	2,053	0.00%
2022/04/25	1	150.51	0	154.00	150.50	1	2,041	0.05%
2022/04/22	1	156.00	1	158.00	156.50	0	2,009	0.00%
2022/04/21	2	156.50	1	159.50	156.50	1	1,998	0.05%
2022/04/20	3	156.67	0	0.00	156.50	3	1,976	0.15%
2022/04/18	1	158.00	1	160.00	159.00	0	1,962	0.00%
2022/04/15	2	158.75	1	159.00	159.50	1	1,963	0.05%
2022/04/13	0	0.00	0.5	163.00	162.50	-0.5	2,013	-0.02%
2022/04/12	1.5	159.67	0	0.00	161.00	1.5	2,111	0.07%
2022/04/11	1	160.50	0	0.00	161.00	1	2,130	0.05%
2022/04/08	2	164.50	1	165.50	166.00	1	2,120	0.05%
2022/04/07	1	166.50	0	0.00	166.50	1	2,117	0.05%
2022/04/06	2	168.00	0	0.00	168.50	2	2,112	0.09%
2022/03/30	0	0.00	10	171.60	171.00	-10	2,120	-0.47%
2022/03/29	0	0.00	4	172.75	171.00	-4	2,148	-0.19%
2022/03/18	1	168.50	0	0.00	168.50	1	2,447	0.04%
2022/03/17	1	169.00	5	168.50	169.00	-4	2,438	-0.16%
2022/03/15	0	0.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/14	2	165.00	2	167.25	167.50	0	2,412	0.00%
2022/03/10	2	163.00	6.5	164.15	166.00	-4.5	2,418	-0.19%
2022/03/09	1.6	157.84	0	0.00	159.00	1.6	2,390	0.07%
2022/03/08	6	158.83	0	0.00	157.00	6	2,371	0.25%
2022/03/07	1	164.00	0	0.00	165.00	1	2,311	0.04%
2022/03/04	2	168.00	0	0.00	167.00	2	2,300	0.09%
2022/03/03	2	170.50	0	0.00	169.50	2	2,305	0.09%
2022/03/02	1	165.00	3	168.00	169.00	-2	2,305	-0.09%
2022/02/25	3	165.17	0	0.00	164.00	3	2,345	0.13%
2022/02/24	7	167.14	5	167.00	164.50	2	2,325	0.09%
2022/02/23	8	173.25	3	179.00	172.50	5	2,227	0.22%
2022/02/22	9	174.33	3	177.33	175.50	6	2,079	0.29%
2022/02/21	0	0.00	5	176.30	178.00	-5	2,072	-0.24%
2022/02/18	1	171.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	1	174.00	0	0.00	173.50	1	2,105	0.05%
2022/02/16	2	172.50	7	174.07	174.00	-5	2,181	-0.23%
2022/02/14	3	168.50	0	171.00	170.50	3	2,179	0.14%
2022/02/11	3	172.00	0	0.00	171.00	3	2,181	0.14%
2022/02/10	2	171.50	0	0.00	172.00	2	2,198	0.09%
2022/02/09	0	174.50	6	175.17	175.50	-6	2,197	-0.27%
2022/02/08	0	0.00	13	171.73	171.00	-13	2,201	-0.59%
2022/02/07	0	0.00	6	166.00	168.50	-6	2,226	-0.27%
2022/01/25	1	160.00	0	0.00	160.50	1	2,297	0.04%
2022/01/19	1	159.50	1	162.50	163.00	0	2,514	0.00%
2022/01/18	3.1	162.00	3	164.17	161.50	0.1	2,585	0.00%
2022/01/17	1	160.00	4	160.50	162.00	-3	2,790	-0.11%
2022/01/14	4	157.00	0	0.00	158.00	4	2,946	0.14%
2022/01/13	3	159.33	0	161.00	158.50	3	2,971	0.10%
2022/01/12	4	161.50	0	0.00	161.00	4	2,989	0.13%
2022/01/11	2	163.75	0	0.00	164.00	2	2,985	0.07%
2022/01/07	1	162.50	0	0.00	163.50	1	2,986	0.03%
2022/01/06	3	167.33	0	0.00	168.00	3	2,974	0.10%
2022/01/05	6	169.33	14	172.43	170.00	-8	2,974	-0.27%
2022/01/04	1	168.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	2	167.00	2	171.50	167.50	0	2,957	0.00%
2021/12/30	1	169.00	6.1	169.74	170.00	-5.1	2,974	-0.17%
2021/12/29	0	0.00	2	167.50	168.00	-2	2,975	-0.07%
2021/12/28	5.1	166.39	0	0.00	165.50	5.1	2,997	0.17%
2021/12/24	2	167.75	0	0.00	169.00	2	3,039	0.07%
2021/12/23	0	0.00	5	167.80	169.00	-5	3,069	-0.16%
2021/12/22	2	167.50	0	0.00	167.50	2	3,067	0.07%
2021/12/21	1	168.00	4	171.50	168.00	-3	3,060	-0.10%
2021/12/20	0.1	167.00	6.5	167.00	165.50	-6.4	2,988	-0.21%
2021/12/17	0	0.00	2	167.50	166.00	-2	2,994	-0.07%
2021/12/16	2	165.00	16.5	165.32	167.50	-14.5	2,962	-0.49%
2021/12/15	0	0.00	1	159.50	158.50	-1	2,913	-0.03%
2021/12/14	1	157.50	0	0.00	154.50	1	2,897	0.03%
2021/12/13	7	160.50	0	0.00	159.00	7	2,864	0.24%
2021/12/10	2	159.50	0	158.95	160.00	2	2,880	0.07%
2021/12/09	0	0.00	1	159.50	160.00	-1	2,879	-0.03%
2021/12/08	2	160.50	0	0.00	160.50	2	2,893	0.07%
2021/12/07	4	159.88	0	0.00	158.50	4	2,884	0.14%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/02	3	161.17	1	161.50	161.00	2	2,919	0.07%
2021/12/01	3	164.00	0	0.00	164.00	3	2,914	0.10%
2021/11/30	1	164.00	1	165.00	162.00	0	2,906	0.00%
2021/11/29	1	164.00	0	0.00	164.50	1	2,936	0.03%
2021/11/26	2	166.75	1	167.00	165.50	1	2,951	0.03%
2021/11/25	2	168.75	6	171.00	168.50	-4	2,932	-0.14%
2021/11/24	7	166.43	0	0.00	166.00	7	2,906	0.24%
2021/11/23	1	167.50	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	171.00	0	0.00	170.00	1	2,923	0.03%
2021/11/19	2	168.50	6	172.00	168.50	-4	2,934	-0.14%
2021/11/18	1	168.50	1	169.00	168.50	0	2,901	0.00%
2021/11/17	6	167.33	1	169.00	168.50	5	2,907	0.17%
2021/11/16	4	168.88	5	169.20	168.00	-1	2,929	-0.03%
2021/11/15	2	167.25	9	167.89	170.00	-7	2,923	-0.24%
2021/11/12	2	162.50	0	0.00	163.00	2	2,893	0.07%
2021/11/11	1	161.00	5	164.30	163.50	-4	2,924	-0.14%
2021/11/10	1	160.50	2	161.00	163.00	-1	2,957	-0.03%
2021/11/09	5	162.50	0	0.00	161.50	5	2,982	0.17%
2021/11/08	0	0.00	1	163.50	165.00	-1	3,011	-0.03%
2021/11/05	1	162.00	0	0.00	162.00	1	3,023	0.03%
2021/11/04	7	167.21	1	169.50	163.00	6	2,965	0.20%
2021/11/02	7	169.36	4	173.38	167.50	3	3,017	0.10%
2021/11/01	2	168.50	1	170.00	170.00	1	3,036	0.03%
2021/10/29	2	168.25	2	169.25	167.00	0	3,185	0.00%
2021/10/28	5	168.40	6	170.08	168.00	-1	3,310	-0.03%
2021/10/27	5	165.40	5	166.80	170.00	0	3,318	0.00%
2021/10/26	2	164.00	6	165.58	164.50	-4	3,263	-0.12%
2021/10/25	10	169.20	7	164.79	164.50	3	3,236	0.09%
2021/10/22	3	162.17	7	159.50	166.00	-4	3,055	-0.13%
2021/10/21	5	154.20	1	154.50	151.00	4	2,955	0.14%
2021/10/20	1	156.00	3	156.00	156.50	-2	2,962	-0.07%
2021/10/19	1	152.50	7	152.14	153.00	-6	2,997	-0.20%
2021/10/18	0	149.50	1	149.50	148.00	-1	3,070	-0.03%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	2	145.50	0	0.00	146.50	2	3,139	0.06%
2021/10/13	7	148.64	0	0.00	146.50	7	3,158	0.22%
2021/10/12	9	154.17	2	159.00	152.50	7	3,156	0.22%
2021/10/08	0	0.00	6	156.50	157.00	-6	3,138	-0.19%
2021/10/07	0	0.00	7	152.36	153.50	-7	3,115	-0.22%
2021/10/06	0	0.00	3	149.17	148.00	-3	3,129	-0.10%
2021/10/05	6	144.33	6	146.42	148.00	0	3,173	0.00%
2021/10/04	2	144.75	1	145.00	145.00	1	3,155	0.03%
2021/10/01	2	147.00	0	0.00	146.50	2	3,143	0.06%
2021/09/30	2.4	146.67	0	147.50	146.50	2.4	3,143	0.08%
2021/09/29	5	149.20	0.4	149.13	148.50	4.6	3,133	0.15%
2021/09/28	3	151.50	0	0.00	152.00	3	3,145	0.10%
2021/09/24	1	154.50	0	0.00	152.50	1	3,162	0.03%
2021/09/23	0	0.00	1	154.50	153.50	-1	3,164	-0.03%
2021/09/16	2	155.00	0	0.00	156.00	2	3,261	0.06%
2021/09/10	0	0.00	0.1	154.50	154.50	-0.1	3,537	0.00%
2021/09/08	0	0.00	2.1	152.27	151.00	-2.1	3,574	-0.06%
2021/09/07	0.2	157.17	2	157.00	157.00	-1.9	3,553	-0.05%
2021/09/03	2	159.51	0	0.00	159.50	2	3,554	0.06%
2021/09/02	1	161.00	0.7	163.50	161.00	0.3	3,588	0.01%
2021/09/01	0	0.00	0.1	162.00	160.50	-0.1	3,565	0.00%
2021/08/31	0	0.00	0.1	157.00	157.50	-0.1	3,554	0.00%
2021/08/27	1	155.00	0	0.00	154.50	1	3,589	0.03%
2021/08/26	0	159.50	0	0.00	158.50	0	3,567	0.00%
2021/08/25	0	0.00	0.1	161.50	161.50	-0.1	3,571	0.00%
2021/08/23	0	0.00	0.5	157.70	159.00	-0.5	3,586	-0.01%
2021/08/20	1.1	152.00	1.1	153.95	153.50	0	3,605	0.00%
2021/08/19	0.5	153.90	0	0.00	152.50	0.5	3,567	0.01%
2021/08/18	0.3	152.17	0.3	155.49	158.00	0	3,576	0.00%
2021/08/17	1	159.50	1	158.00	154.50	0	3,569	0.00%
2021/08/16	2	156.75	1	159.50	160.00	1	3,552	0.03%
2021/08/11	1.1	168.41	0	0.00	166.00	1.1	3,567	0.03%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	1	170.50	1	171.51	170.00	0	3,625	0.00%
2021/08/06	4.2	167.60	0	0.00	167.00	4.2	3,637	0.12%
2021/08/04	5	174.00	2	172.25	171.50	3	3,700	0.08%
2021/08/03	6	181.17	0	0.00	180.50	6	3,581	0.17%
2021/08/02	0	180.00	0	0.00	179.50	0	3,446	0.00%
2021/07/30	0	0.00	1	179.50	181.00	-1	3,421	-0.03%
2021/07/28	0	0.00	1	183.00	184.50	-1	3,474	-0.03%
2021/07/26	2	187.00	1	188.00	189.50	1	3,610	0.03%
2021/07/23	1.4	186.21	11	190.59	184.50	-9.6	3,704	-0.26%
2021/07/22	4	183.38	1	186.50	185.00	3	3,699	0.08%
2021/07/21	5	195.40	4	194.50	193.00	1	3,685	0.03%
2021/07/20	1	196.00	5	197.10	195.50	-4	3,787	-0.11%
2021/07/19	1	199.50	0	0.00	199.00	1	3,798	0.03%
2021/07/16	0	0.00	1	199.00	199.00	-1	3,841	-0.03%
2021/07/15	3	197.50	1	197.50	197.50	2	3,861	0.05%
2021/07/14	3	198.50	2	199.50	198.50	1	3,929	0.03%
2021/07/13	14	202.82	1	200.50	201.00	13	3,955	0.33%
2021/07/12	0	201.00	14	200.82	204.00	-14	4,021	-0.35%
2021/07/09	10	196.50	0	0.00	196.00	10	4,036	0.25%
2021/07/08	0	0.00	1.5	197.50	197.50	-1.5	4,129	-0.04%
2021/07/07	0	0.00	5.2	195.55	195.50	-5.2	4,297	-0.12%
2021/07/06	2	196.25	0	0.00	195.00	2	4,343	0.05%
2021/07/05	5.5	194.24	5.3	196.30	198.00	0.2	4,373	0.01%
2021/07/02	1	190.50	0	0.00	192.50	1	4,361	0.02%
2021/07/01	1.2	192.75	1	191.00	190.00	0.2	4,420	0.00%
2021/06/30	1	189.00	4.1	193.01	194.50	-3.1	4,441	-0.07%
2021/06/29	9.2	191.47	6	190.50	190.00	3.2	4,452	0.07%
2021/06/28	0	0.00	1.1	194.05	194.00	-1.1	4,480	-0.02%
2021/06/25	4.1	193.59	0	0.00	191.50	4.1	4,613	0.09%
2021/06/24	5.5	193.27	2	191.00	191.00	3.5	4,662	0.08%
2021/06/23	5.6	194.91	2	197.50	194.50	3.6	4,871	0.07%
2021/06/22	19	201.39	0	0.00	198.00	19	4,794	0.40%
2021/06/21	3	206.17	0	0.00	206.50	3	4,704	0.06%
2021/06/18	0	0.00	5	212.90	214.00	-5	4,698	-0.11%
2021/06/17	3	208.17	2	209.00	212.00	1	4,721	0.02%
2021/06/15	1	209.50	0	0.00	210.50	1	4,790	0.02%
2021/06/11	2	210.00	2	210.00	211.00	0	4,828	0.00%
2021/06/10	1	210.00	1	213.00	209.50	0	4,846	0.00%
2021/06/09	1	212.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	0	0.00	1	211.50	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	2	207.69	208.50	-2	4,929	-0.04%
2021/06/04	5	203.30	1	205.50	203.00	4	4,928	0.08%
2021/06/03	1	207.00	1	208.00	208.50	0	4,963	0.00%
2021/06/02	3	206.33	1	205.50	205.50	2	4,986	0.04%
2021/06/01	2	209.25	0	0.00	209.00	2	5,007	0.04%
2021/05/31	0	0.00	0.8	209.50	211.00	-0.8	5,014	-0.02%
2021/05/28	2	210.00	0	0.00	209.50	2	5,044	0.04%
2021/05/27	2	208.50	1	209.00	209.50	1	5,053	0.02%
2021/05/26	1	208.50	2	208.75	207.50	-1	5,155	-0.02%
2021/05/25	3	205.50	2	209.00	205.50	1	5,423	0.02%
2021/05/24	3	201.50	3	206.00	205.00	0	6,039	0.00%
2021/05/21	4	202.00	6	202.50	201.50	-2	6,081	-0.03%
2021/05/20	8	203.75	11	205.05	202.50	-3	6,169	-0.05%
2021/05/19	8	196.13	10	200.75	201.00	-2	6,144	-0.03%
2021/05/18	5	195.50	5.1	195.84	197.00	-0.1	6,218	0.00%
2021/05/17	0.1	193.00	3	191.17	188.00	-2.9	6,211	-0.05%
2021/05/14	1	197.00	0	0.00	193.00	1	6,183	0.02%
2021/05/13	3	182.00	9	186.17	195.00	-6	6,110	-0.10%
2021/05/12	7	187.36	5	189.50	186.00	2	6,006	0.03%
2021/05/11	6.2	190.35	2	191.75	186.50	4.2	5,934	0.07%
2021/05/06	2	199.50	2	202.50	202.50	0	5,944	0.00%
2021/05/05	3.1	201.26	2	203.75	199.00	1.1	5,986	0.02%
2021/05/04	4	200.50	4.2	201.64	205.00	-0.2	5,989	0.00%
2021/05/03	5.2	207.23	1	205.50	205.50	4.2	5,982	0.07%
2021/04/29	4	214.88	3	220.00	214.50	1	5,987	0.02%
2021/04/28	2	213.00	0	0.00	213.00	2	5,924	0.03%
2021/04/26	5	223.60	4	225.25	224.50	1	6,249	0.02%
2021/04/23	1	214.50	1	213.50	215.00	0	6,209	0.00%
2021/04/22	2.2	214.23	1	209.50	208.50	1.2	6,319	0.02%
2021/04/20	1	212.00	2.4	212.65	209.00	-1.4	6,542	-0.02%
2021/04/19	3	201.33	1	203.50	203.50	2	6,603	0.03%
2021/04/15	0	0.00	1	206.00	207.00	-1	6,977	-0.01%
2021/04/14	1.3	197.31	2	200.75	197.50	-0.7	7,372	-0.01%
2021/04/13	4.1	209.65	8	209.50	202.00	-3.9	7,621	-0.05%
2021/04/12	0	199.00	7	199.00	199.00	-7	7,551	-0.09%
2021/04/09	3.4	195.56	14	198.50	195.00	-10.6	7,614	-0.14%
2021/04/08	4.2	200.02	0	0.00	199.50	4.2	7,644	0.05%
2021/04/07	16	203.50	1	201.50	202.00	15	7,642	0.20%
2021/04/06	4.1	199.23	1	199.50	199.00	3.1	7,581	0.04%
2021/04/01	1	196.50	3	198.17	198.00	-2	7,566	-0.03%
2021/03/31	5.1	196.41	14	199.00	195.50	-9	7,537	-0.12%
2021/03/30	24	198.25	10	199.30	199.00	14	7,470	0.19%
2021/03/29	8	195.69	5	194.30	194.00	3	7,356	0.04%
2021/03/26	19	190.32	30	192.73	194.50	-11	7,306	-0.15%
2021/03/25	2	181.50	2	183.25	184.00	0	7,086	0.00%
2021/03/23	0	0.00	1	186.00	182.50	-1	7,091	-0.01%
2021/03/19	0	0.00	5	185.70	186.50	-5	7,143	-0.07%
2021/03/18	2	183.50	5	184.40	183.50	-3	7,358	-0.04%
2021/03/17	3	183.17	4	180.50	180.50	-1	7,464	-0.01%
2021/03/16	1	180.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	4	180.38	0	0.00	180.00	4	7,523	0.05%
2021/03/12	2	178.75	5	178.70	179.50	-3	7,524	-0.04%
2021/03/11	3	176.33	7	175.86	176.50	-4	7,565	-0.05%
2021/03/10	1	172.50	0	0.00	172.50	1	7,804	0.01%
2021/03/08	2	172.25	1	172.00	172.00	1	7,827	0.01%
2021/03/05	0	0.00	1	173.00	172.50	-1	7,836	-0.01%
2021/03/04	1	175.00	0	0.00	175.50	1	7,888	0.01%
2021/03/02	2	175.25	2	177.00	172.00	0	7,930	0.00%
2021/02/26	8	171.88	12	172.71	172.00	-4	7,905	-0.05%
2021/02/25	28	183.13	9	178.50	177.50	19	7,839	0.24%
2021/02/24	17.2	182.57	23.4	185.85	183.50	-6.2	7,612	-0.08%
2021/02/23	3	171.00	2	172.75	173.00	1	6,957	0.01%
2021/02/22	3	174.00	4	173.75	174.00	-1	6,915	-0.01%
2021/02/19	2	168.25	0	0.00	170.00	2	6,821	0.03%
2021/02/18	6	171.42	0	0.00	170.50	6	6,818	0.09%
2021/02/17	0	0.00	8	166.31	166.50	-8	6,722	-0.12%
2021/02/05	1	161.50	2	161.25	161.50	-1	6,719	-0.01%
2021/02/04	4	162.50	1	162.50	162.50	3	6,717	0.04%
2021/02/02	0	0.00	1	165.00	166.00	-1	6,944	-0.01%
2021/02/01	1	159.50	3	160.50	161.50	-2	6,926	-0.03%
2021/01/29	4	164.00	0	0.00	159.50	4	6,913	0.06%
2021/01/28	0	0.00	2	167.00	165.00	-2	6,871	-0.03%
2021/01/27	4	168.50	2	166.50	166.50	2	6,856	0.03%
2021/01/25	7	170.43	6	171.00	172.50	1	6,777	0.01%
2021/01/22	2	172.50	7.4	172.45	174.00	-5.4	6,707	-0.08%
2021/01/21	5	167.70	7	171.43	168.50	-2	6,635	-0.03%
2021/01/20	8	168.56	4	170.75	168.00	4	6,627	0.06%
2021/01/19	1	171.00	4	168.13	171.00	-3	6,403	-0.05%
2021/01/18	4	162.75	3	162.00	165.00	1	6,291	0.02%
2021/01/15	8	165.63	0	0.00	163.00	8	6,222	0.13%
2021/01/14	0	0.00	3	167.83	170.50	-3	6,183	-0.05%
2021/01/13	5	169.10	5	169.00	167.50	0	6,211	0.00%
2021/01/12	3	160.50	2.1	162.54	165.50	1	6,010	0.02%
2021/01/11	2	162.25	1	164.00	164.50	1	5,880	0.02%
2021/01/08	7	163.64	11.2	163.86	163.00	-4.2	5,783	-0.07%
2021/01/07	3	155.67	18.1	156.46	160.00	-15.1	5,462	-0.28%
2021/01/06	7	144.57	29	146.66	149.00	-22	5,026	-0.44%
2021/01/05	8	141.94	14	142.11	143.00	-6	4,737	-0.13%
2021/01/04	0	0.00	3	138.33	140.00	-3	4,737	-0.06%
2020/12/31	3	135.00	5	135.40	133.50	-2	4,660	-0.04%
2020/12/30	4	132.75	0	0.00	132.50	4	4,622	0.09%
2020/12/25	1	133.50	1	134.00	133.50	0	4,716	0.00%
2020/12/24	1	132.50	0	0.00	132.50	1	4,773	0.02%
2020/12/23	2	133.00	0	0.00	132.00	2	4,811	0.04%
2020/12/22	1	134.50	1	134.00	132.00	0	4,891	0.00%
2020/12/21	0	0.00	1	133.50	135.50	-1	4,914	-0.02%
2020/12/16	3	138.00	2	139.50	138.50	1	4,992	0.02%
2020/12/15	5	139.20	2	138.75	138.00	3	5,006	0.06%
2020/12/14	14	144.14	12	146.25	141.50	2	5,085	0.04%
2020/12/11	2	141.75	16	140.31	141.50	-14	5,328	-0.26%
2020/12/10	2	139.50	2	137.75	137.50	0	5,215	0.00%
2020/12/09	0	0.00	4	139.13	139.00	-4	5,233	-0.08%
2020/12/08	4	134.63	4	135.50	136.00	0	5,238	0.00%
2020/12/04	7	139.57	19	140.68	139.00	-12	5,255	-0.23%
2020/12/03	1	133.50	2	133.50	134.50	-1	5,080	-0.02%
2020/12/02	0	0.00	4	133.50	133.50	-4	5,242	-0.08%
2020/12/01	4	131.00	1	131.50	132.00	3	5,375	0.06%
2020/11/30	4	133.50	0	0.00	132.00	4	5,608	0.07%
2020/11/27	0	0.00	12	136.88	136.50	-12	5,906	-0.20%
2020/11/26	2	132.00	2	134.00	134.00	0	6,069	0.00%
2020/11/25	2	131.50	0	0.00	132.00	2	6,112	0.03%
2020/11/24	12	133.79	2	136.00	132.00	10	6,141	0.16%
2020/11/23	2	133.50	4	134.63	134.50	-2	6,159	-0.03%
2020/11/20	1	131.50	0	0.00	131.00	1	6,156	0.02%
2020/11/19	3	131.33	3	133.33	131.50	0	6,226	0.00%
2020/11/18	6	131.25	0	0.00	131.00	6	6,354	0.09%
2020/11/17	1	133.50	2	134.00	132.00	-1	6,406	-0.02%
2020/11/16	3	133.50	1	134.00	133.50	2	6,513	0.03%
2020/11/12	0	0.00	1	131.50	131.50	-1	6,570	-0.02%
2020/11/11	14	129.18	1	130.00	132.50	13	6,617	0.20%
2020/11/10	13	133.27	3	133.00	131.00	10	6,636	0.15%
2020/11/09	0	0.00	1	139.50	138.50	-1	6,599	-0.02%
2020/11/06	6	137.92	0	0.00	137.00	6	6,690	0.09%
2020/11/05	2	137.00	0	0.00	138.00	2	6,795	0.03%
2020/11/04	1	136.00	0.1	138.07	138.00	0.9	6,921	0.01%
2020/11/02	0	0.00	4	131.00	131.00	-4	7,080	-0.06%
2020/10/30	0	0.00	2	136.50	135.00	-2	7,174	-0.03%
2020/10/29	4	137.25	0	0.00	137.00	4	7,256	0.06%
2020/10/28	0	0.00	3	138.83	139.50	-3	7,437	-0.04%
2020/10/27	1	136.50	0	0.00	136.00	1	7,602	0.01%
2020/10/23	1	137.50	0	0.00	138.50	1	8,260	0.01%
2020/10/22	9	138.56	0	0.00	139.50	9	8,538	0.11%
2020/10/21	3	138.50	8	140.50	138.00	-5	8,662	-0.06%
2020/10/20	9	143.17	6	143.33	142.00	3	8,724	0.03%
2020/10/16	10	141.50	0	0.00	141.00	10	9,100	0.11%
2020/10/15	5	143.80	1	143.00	143.00	4	9,173	0.04%
2020/10/14	4	145.88	3	145.83	146.00	1	9,175	0.01%
2020/10/13	2	147.00	0.7	147.00	147.00	1.3	9,224	0.01%
2020/10/12	1	149.50	11	149.45	150.00	-10	9,258	-0.11%
2020/10/08	7	146.00	8	148.25	146.00	-1	9,421	-0.01%
2020/10/07	3	145.17	3	147.83	147.50	0	9,491	0.00%
2020/10/06	12	147.38	7	148.57	147.50	5	9,542	0.05%
2020/09/30	2	143.00	2	145.50	145.50	0	10,382	0.00%
2020/09/29	8	143.50	2.4	144.59	144.50	5.6	10,703	0.05%
2020/09/28	5	145.70	5	145.70	145.50	0	10,797	0.00%
2020/09/25	4.1	148.66	10	145.65	144.50	-5.9	10,893	-0.05%
2020/09/24	4	148.38	7	149.21	149.00	-3	11,049	-0.03%
2020/09/23	4	152.13	1	152.00	151.00	3	11,184	0.03%
2020/09/22	10	153.55	5	153.70	155.00	5	11,290	0.04%
2020/09/21	2	154.00	10	154.35	153.50	-8	11,315	-0.07%
2020/09/18	8	156.06	0	0.00	157.00	8	11,399	0.07%
2020/09/17	4	155.00	6	156.50	157.50	-2	11,482	-0.02%
2020/09/16	11	156.91	5	160.24	154.00	6	11,603	0.05%
2020/09/15	0	0.00	2	153.00	153.50	-2	11,274	-0.02%
2020/09/14	0	0.00	2	153.00	153.00	-2	11,439	-0.02%
2020/09/11	11	149.73	8	149.81	149.00	3	11,512	0.03%
2020/09/10	3	152.33	6	153.75	153.50	-3	11,474	-0.03%
2020/09/09	3	150.17	1	151.50	151.50	2	11,458	0.02%
2020/09/08	13	151.73	6	151.00	150.00	7	11,669	0.06%
2020/09/07	11	150.18	17	149.35	149.50	-6	11,794	-0.05%
2020/09/04	0	0.00	3	148.50	155.00	-3	11,818	-0.03%
2020/09/03	18	153.64	19	154.95	152.00	-1	12,000	-0.01%
2020/09/02	12	155.75	23	155.78	157.00	-11	11,964	-0.09%
2020/09/01	4	148.50	16	146.09	150.00	-12	11,882	-0.10%
2020/08/31	0	0.00	1	143.00	142.00	-1	11,788	-0.01%
2020/08/28	8	141.50	8	140.50	143.00	0	11,860	0.00%
2020/08/27	22	140.11	16	141.75	142.00	6	12,020	0.05%
2020/08/26	8	139.56	8	140.00	138.50	0	12,370	0.00%
2020/08/25	5	142.20	0	0.00	142.00	5	12,709	0.04%
2020/08/24	8	144.00	11	142.95	143.50	-3	12,882	-0.02%
2020/08/21	0	0.00	8	137.75	139.00	-8	12,890	-0.06%
2020/08/20	13	133.23	14	132.11	134.50	-1	12,907	-0.01%
2020/08/19	6	138.42	4	139.25	138.00	2	12,845	0.02%
2020/08/18	3	139.17	0	0.00	138.50	3	12,811	0.02%
2020/08/17	3	142.17	2	142.25	143.00	1	12,798	0.01%
2020/08/13	11.1	138.68	8	139.88	138.50	3.1	12,705	0.02%
2020/08/12	10	138.30	11	136.77	137.00	-1	12,615	-0.01%
2020/08/11	5	141.20	4	141.75	141.00	1	12,533	0.01%
2020/08/10	8	145.81	5	142.90	143.00	3	12,544	0.02%
2020/08/07	8	148.50	4	147.25	148.50	4	12,469	0.03%
2020/08/06	5	150.50	2	152.75	149.50	3	12,440	0.02%
2020/08/05	4	151.88	2	153.00	152.00	2	12,435	0.02%
2020/08/04	4	150.75	1	151.00	151.50	3	12,359	0.02%
2020/08/03	9	152.83	12	151.21	150.00	-3	12,403	-0.02%
2020/07/31	7	154.43	9	155.83	157.00	-2	12,287	-0.02%
2020/07/30	15	152.07	18	152.56	150.50	-3	12,138	-0.02%
2020/07/29	17	152.88	3	148.50	148.00	14	11,820	0.12%
2020/07/28	13	153.38	11	151.64	151.00	2	11,558	0.02%
2020/07/27	7	150.00	14.5	149.83	152.00	-7.5	11,453	-0.07%
2020/07/24	10	148.85	8	146.88	145.00	2	11,507	0.02%
2020/07/23	4	147.38	17	149.35	151.00	-13	11,458	-0.11%
2020/07/22	4	142.50	8	143.25	145.00	-4	11,312	-0.04%
2020/07/21	5	140.40	6	141.42	140.50	-1	11,318	-0.01%
2020/07/20	3	139.33	3	138.67	137.00	0	11,519	0.00%
2020/07/17	4	138.75	4	138.75	139.50	0	11,523	0.00%
2020/07/16	9	139.72	4	139.63	138.50	5	11,547	0.04%
2020/07/15	6	143.58	11	144.05	140.50	-5	11,551	-0.04%
2020/07/14	7	140.14	5	139.80	141.50	2	11,418	0.02%
2020/07/13	5	141.50	5	144.10	141.00	0	11,423	0.00%
2020/07/10	12	138.17	87	136.41	141.00	-75	11,435	-0.66%
2020/07/09	46	146.62	30	146.45	140.50	16	11,208	0.14%
2020/07/08	17	139.44	15	138.53	144.00	2	10,579	0.02%
2020/07/07	13	131.85	14	135.43	131.00	-1	10,255	-0.01%
2020/07/06	67	131.90	5	132.10	133.50	62	10,171	0.61%
2020/07/03	11	130.36	34	130.13	131.00	-23	10,099	-0.23%
2020/07/02	8	122.31	14	125.89	127.50	-6	10,028	-0.06%
2020/07/01	2	124.50	5	124.20	124.50	-3	9,900	-0.03%
2020/06/30	4	120.50	3	123.33	120.50	1	9,827	0.01%
2020/06/29	0	0.00	1	120.50	120.00	-1	9,843	-0.01%
2020/06/24	2	120.25	7.1	122.00	121.50	-5.1	9,780	-0.05%
2020/06/23	9	123.83	5	127.80	123.00	4	9,824	0.04%
2020/06/22	3	126.33	9	126.28	127.50	-6	9,696	-0.06%
2020/06/19	0	0.00	11	124.95	126.50	-11	9,681	-0.11%
2020/06/18	3	120.83	1	121.50	122.00	2	9,541	0.02%
2020/06/17	1.3	119.00	0	0.00	119.00	1.3	9,424	0.01%
2020/06/16	8	118.75	0	0.00	117.50	8	9,442	0.08%
2020/06/15	33	119.05	3	122.00	116.50	30	9,481	0.32%
2020/06/12	2	124.00	4	124.50	126.50	-2	9,293	-0.02%
2020/06/11	11	127.27	2	126.50	125.50	9	9,139	0.10%
2020/06/10	15	127.77	12.1	129.29	129.50	2.9	8,962	0.03%
2020/06/09	2	119.50	9	120.67	123.00	-7	8,720	-0.08%
2020/06/08	8	118.94	10	120.10	118.00	-2	8,573	-0.02%
2020/06/05	7	115.29	7	115.57	115.00	0	8,360	0.00%
2020/06/04	1	112.50	3	113.50	113.50	-2	8,240	-0.02%
2020/06/03	4	112.50	0	0.00	113.50	4	8,150	0.05%
2020/06/02	11	112.23	6	111.00	111.00	5	8,017	0.06%
2020/06/01	7	109.79	5	108.60	110.00	2	7,649	0.03%
2020/05/29	11	99.72	39	100.12	100.00	-28	7,261	-0.39%
2020/05/28	5	97.84	28	98.84	97.90	-23	7,055	-0.33%
2020/05/27	0	0.00	8	96.01	96.50	-8	6,936	-0.12%
2020/05/26	2	95.10	0	0.00	94.80	2	6,908	0.03%
2020/05/22	2	91.20	5	91.80	91.00	-3	6,820	-0.04%
2020/05/21	4	93.80	0	0.00	93.70	4	6,779	0.06%
2020/05/20	0	0.00	4	93.38	93.60	-4	6,768	-0.06%
2020/05/19	0	0.00	1	93.50	92.90	-1	6,754	-0.01%
2020/05/18	11	91.72	5	91.60	91.70	6	6,742	0.09%
2020/05/15	11	91.40	4	91.30	91.50	7	6,740	0.10%
2020/05/14	13	95.29	6	95.40	94.20	7	6,633	0.11%
2020/05/13	5	95.82	0	0.00	96.60	5	6,606	0.08%
2020/05/12	6.1	96.75	2	97.80	96.90	4.1	6,624	0.06%
2020/05/08	1	98.70	0	0.00	98.80	1	6,667	0.01%
2020/05/07	0	0.00	3	98.10	98.40	-3	6,544	-0.05%
2020/05/06	0	0.00	10	97.25	96.30	-10	6,540	-0.15%
2020/05/05	1	97.20	3	98.27	96.60	-2	6,588	-0.03%
2020/05/04	3	94.53	51	96.82	97.20	-48	6,550	-0.73%
2020/04/30	0	0.00	15	95.73	96.50	-15	6,530	-0.23%
2020/04/29	31	94.01	5	93.78	94.40	26	6,401	0.41%
2020/04/28	0	0.00	7	95.87	96.50	-7	6,194	-0.11%
2020/04/27	56	94.67	2	94.60	94.50	54	6,172	0.87%
2020/04/24	11	95.96	1	98.00	95.50	10	6,023	0.17%
2020/04/23	7	96.81	12	96.67	96.00	-5	6,001	-0.08%
2020/04/22	2	91.70	2	93.00	93.80	0	5,823	0.00%
2020/04/21	0	0.00	1	94.10	92.00	-1	6,037	-0.02%
2020/04/16	3	93.97	1	94.10	93.00	2	5,803	0.03%
2020/04/15	2	92.45	11	92.50	92.80	-9	5,717	-0.16%
2020/04/14	0	0.00	13	90.32	90.60	-13	5,639	-0.23%
2020/04/13	2	89.15	0	0.00	88.90	2	5,595	0.04%
2020/04/10	1	89.20	0	0.00	89.00	1	5,574	0.02%
2020/04/09	0	0.00	2	88.35	88.50	-2	5,569	-0.04%
2020/04/08	0	0.00	8	89.93	89.70	-8	5,500	-0.15%
2020/04/07	8	88.85	8	89.50	90.20	0	5,421	0.00%
2020/04/06	4	85.68	51	85.50	86.80	-47	5,318	-0.88%
2020/04/01	0	0.00	1	84.80	85.00	-1	5,321	-0.02%
2020/03/31	0.1	83.90	2	83.55	83.90	-1.9	5,211	-0.04%
2020/03/30	3	81.63	1	82.40	83.00	2	5,114	0.04%
2020/03/27	2	83.10	5	84.42	82.40	-3	5,064	-0.06%
2020/03/26	3	78.53	7	79.49	81.80	-4	4,866	-0.08%
2020/03/25	3	77.97	8	78.13	77.10	-5	4,729	-0.11%
2020/03/24	2	74.20	3	74.37	73.50	-1	4,599	-0.02%
2020/03/23	1	72.20	0	0.00	71.70	1	4,546	0.02%
2020/03/20	2	74.55	5	75.18	75.20	-3	4,556	-0.07%
2020/03/19	13	71.48	12	72.41	70.00	1	4,502	0.02%
2020/03/18	2	75.00	9	75.17	73.70	-7	4,373	-0.16%
2020/03/17	4	73.90	3	74.07	73.70	1	4,295	0.02%
2020/03/16	22	78.83	21	76.27	75.00	1	4,231	0.02%
2020/03/13	25	74.43	4	74.73	77.10	21	4,166	0.50%
2020/03/12	31	80.97	5	80.16	80.50	26	4,054	0.64%
2020/03/11	8	85.91	7	86.71	84.30	1	3,972	0.03%
2020/03/10	18	86.19	7	86.14	86.40	11	3,883	0.28%
2020/03/09	17	87.34	16	86.83	86.50	1	3,834	0.03%
2020/03/06	11	87.25	9	88.28	87.80	2	3,793	0.05%
2020/03/05	6	87.72	8	88.50	87.80	-2	3,751	-0.05%
2020/03/04	1	85.70	2	86.45	86.60	-1	3,713	-0.03%
2020/03/03	0	0.00	4	86.30	86.60	-4	3,722	-0.11%
2020/02/27	12	85.24	1	86.50	84.00	11	3,658	0.30%
2020/02/26	6	86.55	1	87.20	86.80	5	3,606	0.14%
2020/02/25	3	86.30	1	86.30	87.30	2	3,602	0.06%
2020/02/24	5	86.96	1	87.50	87.00	4	3,612	0.11%
2020/02/21	2	88.05	0	0.00	88.00	2	3,615	0.06%
2020/02/20	6	89.13	0	0.00	88.50	6	3,653	0.16%
2020/02/19	0	0.00	2	88.90	88.50	-2	3,670	-0.05%
2020/02/18	7	87.56	1	88.50	88.00	6	3,745	0.16%
2020/02/17	4	87.88	1	88.60	88.10	3	3,749	0.08%
2020/02/14	0	0.00	2	88.70	88.80	-2	3,744	-0.05%
2020/02/13	5	88.08	1	88.00	87.90	4	3,771	0.11%
2020/02/12	1	90.40	4	89.90	89.60	-3	3,717	-0.08%
2020/02/11	2	86.60	0	0.00	86.80	2	3,578	0.06%
2020/02/07	0	0.00	3	87.27	85.40	-3	3,602	-0.08%
2020/02/06	1	85.30	12	85.75	86.10	-11	3,534	-0.31%
2020/02/05	6	81.82	5	82.64	82.10	1	3,468	0.03%
2020/02/04	17	82.51	0	0.00	82.50	17	3,463	0.49%
2020/02/03	7	82.09	0	0.00	82.00	7	3,500	0.20%
2020/01/31	1	86.70	10	85.00	86.30	-9	3,627	-0.25%
2020/01/30	6	91.05	0	0.00	86.90	6	3,651	0.16%
2020/01/20	5	96.60	0	0.00	96.40	5	3,594	0.14%
2020/01/17	0	0.00	5	96.30	96.70	-5	3,721	-0.13%
2020/01/15	16	94.82	19	95.11	95.50	-3	3,598	-0.08%
2020/01/14	0	0.00	9	92.44	93.20	-9	3,354	-0.27%
2020/01/09	1	90.60	0	0.00	91.00	1	3,471	0.03%
2020/01/08	5	88.50	0	0.00	89.50	5	3,521	0.14%
2020/01/07	5	89.90	1	89.60	89.10	4	3,580	0.11%
2020/01/06	6	90.57	0	0.00	90.50	6	3,643	0.16%
2020/01/03	0	0.00	2	91.65	91.60	-2	3,694	-0.05%
2020/01/02	1	91.30	0	0.00	91.40	1	3,797	0.03%
2019/12/31	2	90.30	0	0.00	91.20	2	4,047	0.05%
2019/12/30	16	91.08	1	92.50	90.70	15	4,627	0.32%
2019/12/27	1	91.60	13	92.28	93.00	-12	4,720	-0.25%
2019/12/26	1	90.60	6	90.55	90.50	-5	4,723	-0.11%
2019/12/25	3	90.70	4	91.00	91.00	-1	4,952	-0.02%
2019/12/24	0	0.00	3	91.00	90.80	-3	5,039	-0.06%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/20	1	89.30	0	0.00	89.80	1	5,171	0.02%
2019/12/19	10	91.33	1	90.10	90.10	9	5,306	0.17%
2019/12/18	2	91.00	6	91.90	91.90	-4	5,385	-0.07%
2019/12/17	3	90.87	3	90.80	90.80	0	5,398	0.00%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/12	1	89.90	0	0.00	89.00	1	5,476	0.02%
2019/12/09	1	89.30	0	0.00	89.10	1	5,580	0.02%
2019/12/06	0	0.00	41	88.21	88.20	-41	5,716	-0.72%
2019/12/02	0	0.00	3	88.70	87.60	-3	6,201	-0.05%
2019/11/28	13	90.86	10	91.29	90.20	3	6,275	0.05%
2019/11/27	0	0.00	1	91.90	91.90	-1	6,456	-0.02%
2019/11/26	3	90.67	7	90.50	91.20	-4	6,482	-0.06%
2019/11/25	0	0.00	1	90.30	90.00	-1	6,576	-0.02%
2019/11/21	3	89.27	0	0.00	90.00	3	6,920	0.04%
2019/11/20	0	0.00	10	89.60	90.60	-10	7,203	-0.14%
2019/11/19	31	90.13	40	89.88	90.00	-9	7,662	-0.12%
2019/11/18	4	91.78	0	0.00	91.80	4	7,750	0.05%
2019/11/15	0	0.00	6	93.65	92.20	-6	7,847	-0.08%
2019/11/14	0	0.00	1	91.60	90.40	-1	7,870	-0.01%
2019/11/13	0	0.00	1	91.60	91.90	-1	7,891	-0.01%
2019/11/12	5	91.20	2	90.95	92.30	3	7,888	0.04%
2019/11/11	1	88.30	0	0.00	87.90	1	7,887	0.01%
2019/11/07	13	90.48	0	0.00	90.70	13	7,878	0.17%
2019/11/06	2	92.00	1	92.40	92.10	1	7,904	0.01%
2019/11/05	10	93.16	0	0.00	93.30	10	7,913	0.13%
2019/11/04	2	93.65	2	93.25	93.90	0	7,901	0.00%
2019/10/31	2	94.50	8	94.15	94.30	-6	7,887	-0.08%
2019/10/30	2	91.40	3	93.70	93.80	-1	7,868	-0.01%
2019/10/29	7	92.51	4	93.73	91.60	3	7,731	0.04%
2019/10/28	2	91.75	2	91.50	92.10	0	7,692	0.00%
2019/10/25	27	92.41	8	92.13	90.60	19	7,637	0.25%
2019/10/24	4	90.65	2	91.35	91.00	2	7,483	0.03%
2019/10/23	6	89.97	2	90.75	91.10	4	7,444	0.05%
2019/10/22	2	89.50	0	0.00	90.00	2	7,416	0.03%
2019/10/21	2	89.95	1	89.30	89.10	1	7,419	0.01%
2019/10/18	0	0.00	4	90.38	90.60	-4	7,387	-0.05%
2019/10/17	12	90.18	10	90.84	89.90	2	7,345	0.03%
2019/10/16	12	88.73	0	0.00	88.80	12	7,263	0.17%
2019/10/15	0	0.00	12	89.82	90.00	-12	7,184	-0.17%
2019/10/14	7	89.29	4	89.53	88.50	3	7,117	0.04%
2019/10/09	13	89.21	7	90.11	89.10	6	7,032	0.09%
2019/10/08	4	89.83	1	89.70	90.60	3	6,992	0.04%
2019/10/07	5	90.68	6	90.00	89.60	-1	6,883	-0.01%
2019/10/04	16	89.03	16	89.02	90.10	0	6,638	0.00%
2019/10/03	15	85.27	3	85.63	85.40	12	6,064	0.20%
2019/10/02	0	0.00	7	86.00	87.40	-7	5,886	-0.12%
2019/10/01	19	86.83	12	87.11	87.60	7	5,886	0.12%
2019/09/27	4	85.23	4	85.43	85.70	0	5,685	0.00%
2019/09/26	0	0.00	13	86.63	85.10	-13	5,636	-0.23%
2019/09/25	2	84.50	4	84.58	85.80	-2	5,697	-0.04%
2019/09/24	2	85.30	68	85.22	85.50	-66	5,687	-1.16%
2019/09/23	1	83.70	7	83.84	84.30	-6	5,556	-0.11%
2019/09/20	9	82.17	0	0.00	82.00	9	5,465	0.16%
2019/09/19	2	81.60	1	81.30	82.10	1	5,430	0.02%
2019/09/18	1	81.00	1	81.10	81.00	0	5,418	0.00%
2019/09/17	2	80.45	1	80.20	80.10	1	5,472	0.02%
2019/09/12	3	82.20	0	0.00	81.80	3	5,662	0.05%
2019/09/11	4	81.95	1	82.20	81.60	3	5,675	0.05%
2019/09/10	25	82.63	19	81.76	81.50	6	5,652	0.11%
2019/09/09	7	84.50	0	0.00	84.10	7	5,530	0.13%
2019/09/06	31	85.31	2	86.00	84.90	29	5,481	0.53%
2019/09/05	45	85.68	10	89.14	84.90	35	5,427	0.64%
2019/09/04	1	85.60	20	85.70	86.60	-19	5,176	-0.37%
2019/09/03	23	85.20	25	86.88	85.10	-2	5,177	-0.04%
2019/09/02	25	85.07	1	85.80	86.20	24	5,150	0.47%
2019/08/30	1	85.80	75	86.00	85.20	-74	5,098	-1.45%
2019/08/29	38	84.02	0	83.70	83.70	38	4,922	0.77%
2019/08/28	28	84.75	2	84.60	84.50	26	4,916	0.53%
2019/08/27	13	85.54	42	86.40	86.00	-29	4,828	-0.60%
2019/08/26	43	85.17	2	85.20	84.00	41	4,690	0.87%
2019/08/23	19	88.79	4	88.85	88.40	15	4,564	0.33%
2019/08/22	4	86.30	4	86.10	87.70	0	4,298	0.00%
2019/08/21	0	0.00	32	81.19	81.90	-32	3,850	-0.83%
2019/08/20	0	0.00	2	81.20	79.10	-2	3,689	-0.05%
2019/08/19	14	79.39	5	80.12	79.90	9	3,584	0.25%
2019/08/16	1	77.60	5	77.54	78.10	-4	3,461	-0.12%
2019/08/15	4	75.18	3	76.20	76.30	1	3,426	0.03%
2019/08/14	5	76.84	7	76.67	77.10	-2	3,417	-0.06%
2019/08/13	3	74.83	0	0.00	74.50	3	3,385	0.09%
2019/08/12	2	75.20	3	75.43	75.00	-1	3,429	-0.03%
2019/08/08	4	79.10	5	79.40	79.50	-1	3,402	-0.03%
2019/08/07	1	77.30	3	79.00	78.50	-2	3,348	-0.06%
2019/08/06	3	77.00	2	76.35	78.10	1	3,352	0.03%
2019/08/05	4	78.45	0	0.00	78.40	4	3,354	0.12%
2019/08/02	12	79.83	3	80.13	79.50	9	3,406	0.26%
2019/08/01	6	81.18	11	82.15	81.70	-5	3,531	-0.14%
2019/07/31	5	78.96	4	79.68	80.10	1	3,574	0.03%
2019/07/30	9	78.47	28	78.49	77.70	-19	3,536	-0.54%
2019/07/25	0	0.00	1.4	80.51	81.10	-1.4	3,478	-0.04%
2019/07/24	6	80.15	1	79.70	79.90	5	3,482	0.14%
2019/07/23	1	80.30	14	79.82	79.90	-13	3,471	-0.37%
2019/07/22	2	78.60	4	79.10	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	1	78.40	77.80	-1	3,479	-0.03%
2019/07/18	4	77.58	0	0.00	77.10	4	3,485	0.11%
2019/07/17	1	77.70	1	78.70	78.70	0	3,483	0.00%
2019/07/16	2	78.15	0	0.00	78.10	2	3,505	0.06%
2019/07/12	2	77.80	0	0.00	77.50	2	3,494	0.06%
2019/07/11	0	0.00	1	77.20	77.30	-1	3,508	-0.03%
2019/07/10	2	77.00	0	0.00	77.00	2	3,485	0.06%
2019/07/09	4	75.83	0	0.00	76.30	4	3,477	0.12%
2019/07/08	1	76.80	1	76.90	76.60	0	3,476	0.00%
2019/07/05	7	78.33	0	0.00	77.80	7	3,496	0.20%
2019/07/04	0	0.00	1	77.10	77.10	-1	3,468	-0.03%
2019/07/03	6	76.60	2	76.60	76.80	4	3,473	0.12%
2019/07/02	8	76.46	4	77.85	77.10	4	3,511	0.11%
2019/07/01	3	74.80	4	74.50	75.30	-1	3,431	-0.03%
2019/06/28	1	72.80	1	73.50	72.80	0	3,462	0.00%
2019/06/25	1	73.10	0	0.00	73.00	1	3,526	0.03%
2019/06/24	13	71.61	14	72.63	73.10	-1	3,493	-0.03%
2019/06/21	10	73.45	4	73.83	70.60	6	3,414	0.18%
2019/06/20	0	0.00	8	74.03	74.40	-8	3,200	-0.25%
2019/06/19	5	71.78	1	72.10	71.70	4	3,147	0.13%
2019/06/18	6	71.25	1	72.10	70.90	5	3,119	0.16%
2019/06/17	3	72.30	1	72.30	71.80	2	3,130	0.06%
2019/06/14	1	72.70	1	73.60	72.60	0	3,191	0.00%
2019/06/13	2	73.75	1	73.80	73.50	1	3,172	0.03%
2019/06/12	1	74.40	6	73.83	75.00	-5	3,160	-0.16%
2019/06/11	6	73.83	1	74.30	73.80	5	3,129	0.16%
2019/06/06	1	71.90	1	72.70	71.90	0	3,062	0.00%
2019/06/05	2	73.35	1	74.10	73.30	1	3,077	0.03%
2019/06/04	1	72.50	2	72.50	72.50	-1	3,088	-0.03%
2019/05/31	3	72.67	1	73.40	72.70	2	3,091	0.06%
2019/05/30	0	0.00	18	70.94	71.50	-18	3,051	-0.59%
2019/05/28	1	70.10	0	0.00	69.00	1	3,136	0.03%
2019/05/24	4	70.20	1	71.10	70.30	3	3,246	0.09%
2019/05/23	15	69.41	1	69.10	69.30	14	3,255	0.43%
2019/05/22	1	71.60	1	71.20	70.30	0	3,337	0.00%
2019/05/21	3	70.20	0	0.00	70.30	3	3,350	0.09%
2019/05/20	1	68.80	2	69.75	70.60	-1	3,343	-0.03%
2019/05/17	8	71.75	6	70.82	68.20	2	3,335	0.06%
2019/05/16	1	72.10	1	72.10	71.50	0	3,301	0.00%
2019/05/15	1	72.30	1	72.10	71.50	0	3,341	0.00%
2019/05/14	2	71.00	1	71.40	71.50	1	3,367	0.03%
2019/05/13	4	72.45	3	71.87	72.70	1	3,365	0.03%
2019/05/10	5	73.92	2	74.05	73.10	3	3,458	0.09%
2019/05/09	5	74.46	0	0.00	72.50	5	3,446	0.15%
2019/05/08	11	81.55	3	81.13	80.00	8	3,298	0.24%
2019/05/07	2	84.65	4	85.08	86.10	-2	3,241	-0.06%
2019/05/03	1	85.00	1	84.20	84.20	0	3,354	0.00%
2019/04/30	0	0.00	1	82.30	83.60	-1	3,416	-0.03%
2019/04/29	1	83.50	0	0.00	83.20	1	3,497	0.03%
2019/04/25	4	86.00	2	86.70	85.10	2	3,700	0.05%
2019/04/24	2	87.45	1	88.10	88.10	1	3,696	0.03%
2019/04/22	1	88.00	0	0.00	87.20	1	3,683	0.03%
2019/04/17	0	0.00	1	90.10	90.00	-1	3,745	-0.03%
2019/04/12	1	92.60	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	1	93.70	96.00	-1	3,778	-0.03%
2019/04/08	1	91.30	0	0.00	91.60	1	3,740	0.03%
2019/04/03	1.6	94.96	1	95.20	95.00	0.6	3,688	0.02%
2019/04/02	1	94.50	2	94.00	94.70	-1	3,655	-0.03%
2019/04/01	0	0.00	4	91.85	92.40	-4	3,616	-0.11%
2019/03/27	0	0.00	6	89.92	89.10	-6	3,686	-0.16%
2019/03/21	3	90.30	0	0.00	90.20	3	3,958	0.08%
2019/03/20	2	91.00	0	0.00	90.60	2	4,013	0.05%
2019/03/19	8	89.16	4.1	89.73	90.20	3.9	4,030	0.10%
2019/03/11	2	86.10	2	87.10	87.00	0	4,296	0.00%
2019/03/06	1	88.70	1	89.40	89.50	0	4,390	0.00%
2019/03/05	0	0.00	1	89.00	89.00	-1	4,428	-0.02%
2019/02/27	3	88.80	1	87.20	89.40	2	4,636	0.04%
2019/02/26	1	90.10	1	86.20	86.20	0	4,519	0.00%
2019/02/22	10	87.43	12	87.40	87.20	-2	4,388	-0.05%
2019/02/21	1	86.80	0	0.00	86.80	1	4,351	0.02%
2019/02/18	0	0.00	1	91.90	90.70	-1	4,234	-0.02%
2019/02/15	1	90.80	0	0.00	90.50	1	4,227	0.02%
2019/02/14	0	0.00	0.5	90.10	90.60	-0.5	4,241	-0.01%
2019/02/13	0	0.00	2	89.15	88.10	-2	4,182	-0.05%
2019/02/12	43	90.54	40	90.29	90.50	3	4,148	0.07%
2019/02/11	1	92.40	2	92.15	93.70	-1	4,140	-0.02%
2019/01/30	1	85.60	2	86.20	85.30	-1	4,064	-0.02%
2019/01/29	1	86.10	2	84.95	85.30	-1	4,034	-0.02%
2019/01/28	1	85.00	1	86.20	85.00	0	4,018	0.00%
2019/01/25	2	83.80	1	83.10	85.00	1	4,015	0.02%
2019/01/24	1	82.50	1	82.90	82.00	0	4,066	0.00%
2019/01/22	2	82.00	2	82.40	82.10	0	4,063	0.00%
2019/01/21	6	82.05	6	82.25	83.00	0	4,016	0.00%
2019/01/18	3	81.47	8	81.71	81.50	-5	3,920	-0.13%
2019/01/16	0	0.00	1	78.80	78.30	-1	3,784	-0.03%
2019/01/14	0	0.00	1	75.00	74.80	-1	3,804	-0.03%
2019/01/10	2	77.05	5	76.50	77.20	-3	3,888	-0.08%
2019/01/08	5	73.02	0	0.00	73.20	5	3,938	0.13%
2019/01/04	0	0.00	1	75.40	76.00	-1	3,999	-0.03%
2019/01/03	1	76.50	8	76.80	76.80	-7	3,985	-0.18%
2019/01/02	0	0.00	3	75.77	75.80	-3	3,981	-0.08%
2018/12/28	2	74.30	2	75.05	75.20	0	3,985	0.00%
2018/12/27	5	73.90	6	73.92	73.80	-1	3,981	-0.03%
2018/12/26	4	72.75	0	0.00	71.60	4	3,968	0.10%
2018/12/24	2	73.15	1	71.80	74.90	1	3,957	0.03%
2018/12/22	5.1	73.37	0.4	73.00	73.00	4.7	3,941	0.12%
2018/12/21	3	78.40	1	78.10	77.50	2	3,880	0.05%
2018/12/20	0	0.00	13	77.85	79.70	-13	3,852	-0.34%
2018/12/19	24	80.90	22.8	80.63	78.80	1.2	3,818	0.03%
2018/12/18	1	75.60	1	75.80	77.00	0	3,612	0.00%
2018/12/17	1	77.00	0	0.00	76.60	1	3,636	0.03%
2018/12/14	1	77.10	2	76.90	77.00	-1	3,676	-0.03%
2018/12/13	8	76.73	1	76.90	76.60	7	3,722	0.19%
2018/12/12	0	0.00	1	75.30	76.00	-1	3,709	-0.03%
2018/12/11	3	74.83	1	76.30	76.40	2	3,696	0.05%
2018/12/10	3	74.27	2	74.20	75.00	1	3,713	0.03%
2018/12/07	2	75.55	2	75.05	73.80	0	3,750	0.00%
2018/12/06	2	76.65	5	74.16	74.50	-3	3,844	-0.08%
2018/12/05	4	75.43	5.7	75.67	75.60	-1.7	3,862	-0.04%
2018/12/04	3	76.20	5.1	76.21	75.90	-2.1	3,877	-0.05%
2018/12/03	4	72.40	4	72.43	73.00	0	3,767	0.00%
2018/11/30	13	72.51	13	69.91	70.60	0	3,784	0.00%
2018/11/29	3	70.03	1	70.50	70.30	2	3,777	0.05%
2018/11/28	2	70.20	3	70.07	69.50	-1	3,779	-0.03%
2018/11/27	2	69.00	0	0.00	69.10	2	3,781	0.05%
2018/11/26	15	67.94	22	68.96	69.50	-7	3,755	-0.19%
2018/11/20	1	65.50	0	0.00	65.60	1	4,215	0.02%
2018/11/19	9	66.63	2	66.60	66.30	7	4,256	0.16%
2018/11/16	1	66.00	1	66.40	66.10	0	4,300	0.00%
2018/11/15	1	65.50	1	65.30	65.30	0	4,395	0.00%
2018/11/13	1	63.20	1	64.10	66.00	0	4,568	0.00%
2018/11/08	0	0.00	0.7	64.20	64.50	-0.7	4,729	-0.01%
2018/11/07	0	0.00	4	64.23	65.90	-4	4,705	-0.09%
2018/11/02	1	64.00	4	63.35	62.90	-3	4,722	-0.06%
2018/11/01	0	62.50	10.6	58.25	63.20	-10.6	4,669	-0.23%
2018/10/31	10	57.50	7	56.49	57.50	3	4,543	0.07%
2018/10/29	0	0.00	0.3	51.90	51.90	-0.3	4,603	-0.01%
2018/10/26	1.1	52.23	2	52.35	52.60	-0.9	4,622	-0.02%
2018/10/25	4	52.10	3	51.67	52.20	1	4,677	0.02%
2018/10/24	2	52.65	3	53.30	54.50	-1	4,724	-0.02%
2018/10/23	3.3	51.95	5	52.12	51.70	-1.7	4,808	-0.04%
2018/10/22	2	52.05	7	52.44	52.30	-5	4,849	-0.10%
2018/10/09	6	43.96	4	43.89	43.25	2	4,831	0.04%
2018/10/08	1	45.10	0	0.00	44.75	1	4,845	0.02%
2018/10/05	10	46.36	1	46.65	45.20	9	4,880	0.18%
2018/10/04	5	47.46	2	48.18	47.45	3	4,918	0.06%
2018/10/03	5	47.70	1	47.45	47.15	4	4,885	0.08%
2018/10/02	8	49.85	0	0.00	49.65	8	4,870	0.16%
2018/10/01	9	51.00	0	0.00	50.70	9	4,903	0.18%
2018/09/28	0	0.00	8	50.10	50.90	-8	5,034	-0.16%
2018/09/27	1	50.10	9	50.00	50.10	-8	5,245	-0.15%
2018/09/25	0	0.00	1	50.70	50.60	-1	5,466	-0.02%
2018/09/21	2	50.80	1	50.90	51.10	1	5,586	0.02%
2018/09/20	0	0.00	1	50.90	51.10	-1	5,846	-0.02%
2018/09/19	0	0.00	2	52.00	50.80	-2	6,229	-0.03%
2018/09/17	9	52.00	0	0.00	52.00	9	6,980	0.13%
2018/09/13	0	0.00	1	51.30	51.10	-1	7,836	-0.01%
2018/09/12	1	51.00	0	0.00	51.60	1	7,841	0.01%
2018/09/05	1	52.80	31	52.81	52.80	-30	7,711	-0.39%
2018/09/04	0	0.00	3	52.30	52.60	-3	7,693	-0.04%
2018/09/03	1	52.00	0	0.00	51.20	1	7,713	0.01%
2018/08/31	2	54.10	3	54.27	54.30	-1	7,627	-0.01%
2018/08/28	1	53.50	0	0.00	53.50	1	7,593	0.01%
2018/08/27	0	0.00	1	53.10	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	4	51.58	52.00	-4	7,621	-0.05%
2018/08/21	1	52.30	4	52.43	52.40	-3	7,781	-0.04%
2018/08/20	3	51.60	3	52.13	52.40	0	7,728	0.00%
2018/08/17	3	49.77	1	51.00	51.10	2	7,553	0.03%
2018/08/16	0	0.00	10	49.91	49.65	-10	7,459	-0.13%
2018/08/14	2	50.20	0	0.00	50.30	2	7,343	0.03%
2018/08/10	9	50.00	1	50.90	49.60	8	7,223	0.11%
2018/08/09	1	49.30	13	49.95	50.30	-12	7,158	-0.17%
2018/08/08	10	49.10	7	48.63	49.30	3	7,055	0.04%
2018/08/07	2	47.83	1	47.85	47.80	1	6,923	0.01%
2018/08/06	2	47.90	0	0.00	48.20	2	6,974	0.03%
2018/08/03	0	0.00	4	47.90	48.10	-4	6,946	-0.06%
2018/08/02	5	47.28	8	47.31	47.35	-3	6,961	-0.04%
2018/08/01	5	47.85	1	48.00	47.80	4	6,963	0.06%
2018/07/31	1	47.65	9	48.08	48.35	-8	6,916	-0.12%
2018/07/30	33	48.10	7	47.81	47.65	26	6,936	0.37%
2018/07/27	2	47.48	5	47.57	48.00	-3	6,999	-0.04%
2018/07/26	5	47.23	1	47.20	47.00	4	6,988	0.06%
2018/07/25	1	48.50	1	48.25	48.00	0	6,902	0.00%
2018/07/24	2	48.05	1	48.20	48.20	1	6,867	0.01%
2018/07/23	2	48.08	7	48.20	48.25	-5	6,846	-0.07%
2018/07/20	0	0.00	1	50.10	50.10	-1	6,789	-0.01%
2018/07/19	14	50.07	8	49.93	49.60	6	6,747	0.09%
2018/07/18	8	51.66	4	51.20	50.90	4	6,648	0.06%
2018/07/17	2	51.50	0	0.00	51.70	2	6,570	0.03%
2018/07/16	2	52.40	2	51.40	51.40	0	6,563	0.00%
2018/07/13	0	0.00	11	51.35	51.80	-11	6,544	-0.17%
2018/07/12	12	51.15	5	51.00	51.10	7	6,706	0.10%
2018/07/11	1	49.50	1	50.10	49.75	0	6,629	0.00%
2018/07/10	2	50.25	6	50.45	50.60	-4	6,610	-0.06%
2018/07/09	6	49.97	2	49.83	49.45	4	6,528	0.06%
2018/07/06	10	49.07	12	49.47	49.90	-2	6,484	-0.03%
2018/07/05	48	51.18	43	49.18	49.00	5	6,346	0.08%
2018/07/04	0	0.00	7	51.00	52.50	-7	6,119	-0.11%
2018/07/03	3	51.13	3	50.87	50.30	0	5,995	0.00%
2018/07/02	3	51.67	30	50.90	50.90	-27	5,884	-0.46%
2018/06/29	8	52.43	4	52.98	52.10	4	5,758	0.07%
2018/06/28	5	52.86	2	52.25	52.80	3	5,485	0.05%
2018/06/27	1	51.80	8	52.66	51.10	-7	5,088	-0.14%
2018/06/26	18	51.74	8	51.36	52.10	10	4,739	0.21%
2018/06/25	6	51.95	18	51.99	53.00	-12	4,324	-0.28%
2018/06/22	14	48.72	18	49.11	48.60	-4	3,655	-0.11%
2018/06/21	0	0.00	2	47.95	47.75	-2	3,469	-0.06%
2018/06/20	1	46.80	3	46.78	46.90	-2	3,466	-0.06%
2018/06/19	8	47.46	2	47.45	47.35	6	3,587	0.17%
2018/06/15	0	0.00	1	47.85	48.10	-1	3,622	-0.03%
2018/06/14	2	47.70	3	47.83	47.50	-1	3,606	-0.03%
2018/06/13	3	49.12	10	48.39	48.25	-7	3,591	-0.19%
2018/06/12	5	48.61	1	48.50	48.85	4	3,565	0.11%
2018/06/11	3	49.02	4	49.28	48.65	-1	3,518	-0.03%
2018/06/08	1.6	48.50	2	48.60	48.50	-0.4	3,456	-0.01%
2018/06/07	0	0.00	2	48.40	48.20	-2	3,422	-0.06%
2018/06/06	6	48.73	2	49.03	48.65	4	3,392	0.12%
2018/06/05	8	48.73	6	48.73	48.30	2	3,385	0.06%
2018/06/04	7	48.52	16	49.01	49.30	-9	3,303	-0.27%
2018/06/01	3	47.92	1	47.75	47.75	2	3,187	0.06%
2018/05/31	2	48.53	10	48.01	48.50	-8	3,125	-0.26%
2018/05/30	3	45.85	1	45.85	45.80	2	2,877	0.07%
2018/05/29	3	46.67	1	47.15	46.65	2	2,846	0.07%
2018/05/28	2	47.33	11	46.99	46.85	-9	2,832	-0.32%
2018/05/25	11	47.11	0	0.00	47.35	11	2,776	0.40%
2018/05/24	0	0.00	10	46.20	46.60	-10	2,815	-0.36%
2018/05/22	2	46.35	2	46.20	46.00	0	2,859	0.00%
2018/05/21	4	45.40	5	45.48	45.40	-1	2,855	-0.04%
2018/05/18	1	45.90	0.1	45.90	45.70	0.9	2,869	0.03%
2018/05/17	3	45.77	0	0.00	45.50	3	2,886	0.10%
2018/05/16	3	45.98	11	45.87	45.75	-8	2,947	-0.27%
2018/05/15	3	46.50	1	46.65	46.30	2	2,998	0.07%
2018/05/14	3	46.30	18	46.26	46.45	-15	3,106	-0.48%
2018/05/11	2.4	45.67	0	0.00	45.50	2.4	3,136	0.08%
2018/05/10	15	45.62	5	45.61	45.40	10	3,240	0.31%
2018/05/09	17.1	45.39	10	45.24	45.60	7.1	3,230	0.22%
2018/05/08	5	44.60	2	45.15	44.50	3	3,197	0.09%
2018/05/07	4	45.26	1	45.10	45.00	3	3,216	0.09%
2018/05/04	2	44.55	8	44.81	45.70	-6	3,206	-0.19%
2018/05/03	6	43.85	8	43.94	43.70	-2	3,146	-0.06%
2018/05/02	6	43.22	3	43.13	43.50	3	3,145	0.10%
2018/04/30	4	43.09	0	0.00	43.20	4	3,163	0.13%
2018/04/27	0	0.00	1	43.10	43.15	-1	3,205	-0.03%
2018/04/26	2	43.10	6	43.30	42.95	-4	3,284	-0.12%
2018/04/25	9	42.84	3	43.00	42.80	6	3,297	0.18%
2018/04/24	1	43.90	0	0.00	43.50	1	3,269	0.03%
2018/04/20	7	45.31	1	45.65	45.50	6	3,278	0.18%
2018/04/18	47	46.04	22.3	45.99	45.50	24.7	3,248	0.76%
2018/04/17	1	43.10	0	0.00	43.05	1	3,098	0.03%
2018/04/16	1	43.45	4	44.11	44.20	-3	3,142	-0.10%
2018/04/12	2	44.00	1	43.75	43.65	1	3,246	0.03%
2018/04/11	1	43.95	1	44.00	44.00	0	3,285	0.00%
2018/04/10	1	44.40	1	44.15	44.00	0	3,315	0.00%
2018/04/09	0	0.00	1	44.10	44.10	-1	3,337	-0.03%
2018/04/03	2	44.30	0	0.00	44.10	2	3,367	0.06%
2018/03/31	1	44.50	0	0.00	44.25	1	3,366	0.03%
2018/03/30	1	44.50	0	0.00	44.50	1	3,372	0.03%
2018/03/29	7	44.59	0	0.00	44.25	7	3,415	0.20%
2018/03/27	0	0.00	6	45.18	45.35	-6	3,401	-0.18%
2018/03/26	6	44.23	0	0.00	44.30	6	3,383	0.18%
2018/03/23	0	0.00	4	43.80	43.95	-4	3,384	-0.12%
2018/03/22	13	45.91	3	45.75	45.10	10	3,472	0.29%
2018/03/21	0	0.00	4	45.73	45.90	-4	3,401	-0.12%
2018/03/20	1	44.65	1	45.00	44.80	0	3,365	0.00%
2018/03/19	4	45.40	3	45.90	45.40	1	3,376	0.03%
2018/03/16	1	45.35	5	45.43	45.00	-4	3,378	-0.12%
2018/03/15	3	45.63	0	0.00	45.60	3	3,469	0.09%
2018/03/14	3	45.57	3	45.48	45.75	0	3,512	0.00%
2018/03/13	2	45.30	1	45.45	45.45	1	3,560	0.03%
2018/03/12	0	0.00	5	45.15	45.15	-5	3,627	-0.14%
2018/03/09	6	45.03	0	0.00	45.00	6	3,701	0.16%
2018/03/07	1	44.40	3	44.30	44.20	-2	3,769	-0.05%
2018/03/06	0	0.00	1	43.90	44.05	-1	3,921	-0.03%
2018/03/05	1	43.60	0	0.00	43.20	1	4,022	0.02%
2018/03/01	1	44.80	11	44.87	44.65	-10	4,227	-0.24%
2018/02/27	3	45.40	0	0.00	45.30	3	4,340	0.07%
2018/02/26	5	45.76	2	45.30	45.45	3	4,371	0.07%
2018/02/23	0	0.00	3	44.70	45.80	-3	4,356	-0.07%
2018/02/22	3	44.10	0	0.00	44.10	3	4,505	0.07%
2018/02/21	0	0.00	5	44.40	44.70	-5	4,575	-0.11%
2018/02/12	15	43.72	0	0.00	43.35	15	4,682	0.32%
2018/02/09	2	43.55	0	0.00	43.90	2	5,035	0.04%
2018/02/08	1	43.30	7	43.75	44.50	-6	5,490	-0.11%
2018/02/07	5	43.05	2	44.15	43.00	3	5,511	0.05%
2018/02/06	5	44.12	19	42.82	42.70	-14	5,539	-0.25%
2018/02/05	3	45.82	1	45.70	46.10	2	5,546	0.04%
2018/02/02	13	47.72	14	47.76	48.00	-1	5,564	-0.02%
2018/02/01	1	46.55	0	0.00	46.25	1	5,674	0.02%
2018/01/31	2	46.23	2	46.20	46.20	0	5,805	0.00%
2018/01/30	6	46.80	6	46.74	46.90	0	6,055	0.00%
2018/01/29	1.1	46.37	0	0.00	46.55	1.1	6,188	0.02%
2018/01/26	11	46.18	1	46.15	46.15	10	6,555	0.15%
2018/01/25	0	0.00	10	46.35	45.80	-10	7,299	-0.14%
2018/01/24	2	45.73	0	0.00	45.85	2	7,389	0.03%
2018/01/23	0	0.00	4	46.05	46.15	-4	7,584	-0.05%
2018/01/22	0.2	46.60	3	46.23	46.70	-2.8	7,568	-0.04%
2018/01/19	1	45.30	0	0.00	45.20	1	7,571	0.01%
2018/01/12	7	44.10	7	44.50	44.50	0	7,863	0.00%
2018/01/11	10	44.00	0	0.00	43.90	10	7,854	0.13%
2018/01/10	7	45.46	5	45.35	45.05	2	7,804	0.03%
2018/01/09	1	44.75	1	45.35	45.55	0	7,927	0.00%
2018/01/08	0	0.00	2	45.65	44.75	-2	7,985	-0.03%
2018/01/03	2	45.65	1	45.60	46.00	1	7,938	0.01%
2018/01/02	1	45.25	0	0.00	45.25	1	7,935	0.01%