義隆 (2458)-元大-大益券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
168.0
漲跌
▲4.5
漲幅
+2.75%
成交量
4,346張
產業
上市半導體類股▲1.70%
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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/29	0.5	167.00	0	0.00	168.00	0.5	2,930	0.02%
2024/04/26	2	162.75	1	164.00	163.50	1	2,903	0.03%
2024/04/25	0	0.00	6.5	163.68	164.50	-6.5	2,897	-0.22%
2024/04/24	0	0.00	0.1	157.00	157.00	-0.1	2,847	0.00%
2024/04/22	0	149.50	0	0.00	146.50	0	2,816	0.00%
2024/04/19	0	0.00	1	159.00	155.00	-1	2,768	-0.04%
2024/04/18	2	162.00	1	161.50	161.50	1	2,718	0.04%
2024/04/17	0	0.00	2	165.00	162.00	-2	2,714	-0.07%
2024/04/16	0	156.50	0	0.00	159.50	0	2,664	0.00%
2024/04/15	0	0.00	2	162.00	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	0.2	161.00	158.50	-0.2	2,553	-0.01%
2024/04/11	1	156.50	0	0.00	158.50	1	2,556	0.04%
2024/04/10	1	159.50	4	159.13	158.50	-3	2,554	-0.12%
2024/04/09	1.2	157.07	0	0.00	157.00	1.2	2,563	0.04%
2024/04/08	0	0.00	1	161.50	159.50	-1	2,562	-0.04%
2024/04/03	0	0.00	2	155.50	156.50	-2	2,539	-0.08%
2024/04/02	4.1	156.77	1	156.50	156.00	3.1	2,542	0.12%
2024/04/01	0	0.00	2	161.00	161.00	-2	2,519	-0.08%
2024/03/29	2.1	157.50	4	158.50	157.00	-1.9	2,503	-0.07%
2024/03/28	0.2	162.50	0	0.00	160.50	0.2	2,521	0.01%
2024/03/27	5.1	164.90	0	0.00	164.50	5.1	2,516	0.20%
2024/03/26	1	166.50	1	168.00	166.50	0	2,594	0.00%
2024/03/25	1	169.00	0.1	171.00	169.00	0.9	2,628	0.03%
2024/03/22	2	165.00	2	167.46	169.00	0	2,651	0.00%
2024/03/21	8	169.25	1	168.52	167.00	7	2,660	0.26%
2024/03/20	1	165.00	4	168.63	167.50	-3	2,644	-0.11%
2024/03/19	3	165.00	1	167.50	165.00	2	2,641	0.08%
2024/03/18	0	167.50	1	167.00	166.50	-1	2,661	-0.04%
2024/03/15	0	0.00	2	165.50	163.50	-2	2,675	-0.07%
2024/03/14	2	162.00	0	0.00	162.50	2	2,681	0.07%
2024/03/12	1	163.50	0	0.00	163.50	1	2,795	0.04%
2024/03/11	2.1	162.05	0	0.00	160.00	2.1	2,807	0.07%
2024/03/08	1.1	165.00	1	163.50	162.50	0.1	2,821	0.00%
2024/03/07	1	166.00	2	166.25	165.50	-1	2,802	-0.04%
2024/03/06	1	165.50	0	0.00	166.50	1	2,796	0.04%
2024/03/05	1	168.50	1	168.00	167.00	0	2,826	0.00%
2024/03/04	0.3	168.05	1	168.50	167.50	-0.7	2,861	-0.02%
2024/03/01	0	0.00	0.1	166.50	165.50	-0.1	2,850	0.00%
2024/02/29	3	165.83	0	164.50	166.00	3	2,872	0.10%
2024/02/27	1	171.50	1	169.00	169.00	0	2,856	0.00%
2024/02/26	3	170.83	2	170.25	170.00	1	2,857	0.03%
2024/02/23	1	162.00	1	164.50	164.00	0	2,794	0.00%
2024/02/22	3	166.17	2	166.00	167.50	1	2,686	0.04%
2024/02/21	0.1	164.93	4.1	167.00	167.50	-4	2,636	-0.15%
2024/02/20	2	161.50	1	163.50	161.00	1	2,542	0.04%
2024/02/19	4	157.13	3.1	162.33	163.50	0.9	2,543	0.03%
2024/02/16	0	0.00	2	152.00	153.00	-2	2,480	-0.08%
2024/02/15	1	145.50	0	0.00	148.50	1	2,491	0.04%
2024/02/05	0.1	150.00	0	0.00	148.00	0.1	2,481	0.00%
2024/02/02	0.2	149.75	3	150.17	150.50	-2.8	2,498	-0.11%
2024/02/01	1	149.50	0	0.00	150.00	1	2,521	0.04%
2024/01/30	2	148.50	0	0.00	148.50	2	2,630	0.08%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/25	0	0.00	5	153.00	152.50	-5	3,015	-0.17%
2024/01/24	2	151.00	0	0.00	151.00	2	3,021	0.07%
2024/01/22	2	150.25	0	0.00	151.00	2	3,102	0.06%
2024/01/19	1	152.50	2	150.00	150.50	-1	3,112	-0.03%
2024/01/18	1	148.50	1	152.50	152.00	0	3,159	0.00%
2024/01/15	0	0.00	2	157.50	156.50	-2	3,407	-0.06%
2024/01/12	1	155.50	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	158.00	3	161.50	157.00	-2	3,519	-0.06%
2024/01/10	0	0.00	2	159.50	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	2.6	153.33	154.50	-2.6	3,600	-0.07%
2024/01/08	1	155.25	1	153.50	153.50	0	3,600	0.00%
2024/01/03	1	158.00	0	0.00	158.00	1	3,678	0.03%
2024/01/02	0	0.00	1.6	160.56	159.50	-1.6	3,672	-0.04%
2023/12/29	1	160.50	1	161.50	162.50	0	3,724	0.00%
2023/12/27	0	0.00	0	162.50	164.00	0	3,792	0.00%
2023/12/26	0	0.00	1.1	162.36	162.00	-1.1	3,784	-0.03%
2023/12/25	0	0.00	1	163.50	162.50	-1	3,781	-0.03%
2023/12/21	0	0.00	1	161.50	163.00	-1	3,732	-0.03%
2023/12/20	2	160.75	2	161.00	160.00	0	3,657	0.00%
2023/12/19	2	158.25	0	0.00	159.00	2	3,615	0.06%
2023/12/18	0	0.00	1	156.50	157.00	-1	3,606	-0.03%
2023/12/15	3	153.83	1	153.00	154.00	2	3,614	0.06%
2023/12/13	1	157.02	1	156.50	158.00	0	3,619	0.00%
2023/12/12	0	0.00	0.6	158.00	158.50	-0.6	3,674	-0.02%
2023/12/11	1	157.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	14	158.36	5	158.20	157.50	9	3,758	0.24%
2023/12/07	0	0.00	0.2	152.00	153.50	-0.2	3,744	-0.01%
2023/12/06	1	152.00	1.1	151.05	151.50	-0.1	3,796	0.00%
2023/12/05	1	149.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0.1	150.00	1	149.50	149.50	-0.9	3,840	-0.02%
2023/12/01	0.1	151.50	0	0.00	151.00	0.1	3,899	0.00%
2023/11/30	0	0.00	6	150.00	151.50	-6	4,113	-0.15%
2023/11/29	2	152.75	4.2	152.98	153.00	-2.2	4,237	-0.05%
2023/11/28	0	0.00	1	150.00	150.00	-1	4,205	-0.02%
2023/11/27	1.2	148.00	0	0.00	146.00	1.2	4,197	0.03%
2023/11/24	0	0.00	1	149.00	151.00	-1	4,185	-0.02%
2023/11/22	0	0.00	7.3	147.14	147.50	-7.3	4,123	-0.18%
2023/11/21	0	0.00	5	145.50	145.00	-5	4,116	-0.12%
2023/11/20	10	144.00	1	144.00	144.00	9	4,136	0.22%
2023/11/17	0	0.00	1.2	146.00	146.50	-1.2	4,116	-0.03%
2023/11/16	6.3	143.26	6	142.75	142.50	0.3	4,079	0.01%
2023/11/15	3	147.17	1	148.00	147.50	2	4,029	0.05%
2023/11/14	3	144.17	3	146.00	146.00	0	4,001	0.00%
2023/11/13	0	0.00	3	144.17	143.50	-3	3,969	-0.08%
2023/11/09	2	140.50	1	144.00	140.50	1	3,987	0.03%
2023/11/08	1.2	145.25	1	144.50	144.50	0.2	4,002	0.00%
2023/11/07	2	142.25	11	143.64	145.00	-9	4,036	-0.22%
2023/11/06	0	0.00	4	140.50	140.00	-4	4,005	-0.10%
2023/11/03	22	138.89	5.1	137.12	135.50	16.9	3,978	0.43%
2023/11/02	4.1	146.40	3	148.83	149.50	1.1	3,770	0.03%
2023/11/01	3	143.50	4	143.25	144.00	-1	3,806	-0.03%
2023/10/31	2	146.75	0.2	146.50	144.00	1.8	4,054	0.04%
2023/10/30	2	144.74	5.2	145.60	146.50	-3.2	4,038	-0.08%
2023/10/27	3.2	139.50	5	140.20	140.00	-1.8	4,005	-0.04%
2023/10/26	3	140.33	3	141.83	139.50	0	4,071	0.00%
2023/10/25	5	147.70	6	147.83	144.50	-1	4,033	-0.02%
2023/10/24	4	145.13	2	144.25	144.00	2	3,899	0.05%
2023/10/23	21	142.00	21	142.98	142.00	0	3,814	0.00%
2023/10/19	3	137.83	2	137.50	138.50	1	3,886	0.03%
2023/10/18	0	0.00	1	142.50	141.50	-1	3,910	-0.03%
2023/10/17	2	140.25	4	139.63	140.00	-2	3,893	-0.05%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/12	2	134.25	3	137.00	137.50	-1	3,991	-0.03%
2023/10/11	3	137.83	4	138.50	137.00	-1	3,986	-0.03%
2023/10/06	1	138.00	1	137.50	137.00	0	3,969	0.00%
2023/10/05	2	140.75	6	140.58	141.50	-4	3,945	-0.10%
2023/10/03	0	0.00	2.1	137.26	138.00	-2.1	3,843	-0.05%
2023/10/02	4	134.50	1.3	135.00	134.50	2.7	3,812	0.07%
2023/09/28	0	0.00	2	134.00	133.50	-2	3,819	-0.05%
2023/09/27	1	132.00	1	132.50	134.00	0	3,823	0.00%
2023/09/26	0	135.00	2.1	136.47	135.00	-2.1	3,832	-0.06%
2023/09/25	1	136.50	0	0.00	136.50	1	3,826	0.03%
2023/09/22	1.1	134.64	2	136.75	137.00	-0.9	3,811	-0.02%
2023/09/21	1	135.50	1	136.00	136.00	0	3,805	0.00%
2023/09/20	4	137.75	2	139.25	138.00	2	3,771	0.05%
2023/09/19	2.2	140.68	1	141.00	141.00	1.2	3,738	0.03%
2023/09/18	1	141.50	0.5	143.00	142.00	0.5	3,712	0.01%
2023/09/15	1	144.50	3	144.50	144.50	-2	3,678	-0.05%
2023/09/14	0	0.00	1.1	142.50	143.00	-1.1	3,591	-0.03%
2023/09/13	0	0.00	1	139.00	143.50	-1	3,542	-0.03%
2023/09/12	2	141.00	3	140.50	140.50	-1	3,494	-0.03%
2023/09/11	4	136.13	6	136.92	138.00	-2	3,420	-0.06%
2023/09/08	2	135.50	2	136.25	135.50	0	3,340	0.00%
2023/09/07	5	133.10	2.1	134.00	135.00	2.9	3,326	0.09%
2023/09/06	1	130.50	0.1	132.50	133.00	0.9	3,289	0.03%
2023/09/05	10.6	132.81	8	134.00	134.00	2.6	3,287	0.08%
2023/09/04	2	125.50	5	126.40	128.50	-3	3,087	-0.10%
2023/09/01	1	120.50	3	120.67	120.50	-2	2,924	-0.07%
2023/08/31	0	0.00	3	119.50	120.00	-3	2,922	-0.10%
2023/08/30	1	116.50	2.1	118.24	119.00	-1.1	2,917	-0.04%
2023/08/29	1.1	116.95	3	115.83	117.00	-1.9	2,902	-0.07%
2023/08/28	1	111.50	0	0.00	113.00	1	2,890	0.03%
2023/08/25	2	113.50	1	113.00	113.00	1	2,919	0.03%
2023/08/24	3	115.67	2	117.50	116.00	1	2,926	0.03%
2023/08/21	3	113.83	2	114.50	113.50	1	3,011	0.03%
2023/08/18	1	114.50	5	114.11	113.50	-4	3,110	-0.13%
2023/08/17	2	116.25	0	0.00	116.50	2	3,087	0.06%
2023/08/16	1.5	116.00	4	116.63	117.00	-2.5	3,077	-0.08%
2023/08/15	4	116.63	0.1	116.50	116.00	3.9	3,063	0.13%
2023/08/14	6.5	117.73	2	116.50	117.00	4.5	3,046	0.15%
2023/08/11	2	119.50	4	122.00	121.00	-2	2,996	-0.07%
2023/08/10	2	119.50	2.1	119.48	118.00	-0.1	2,943	0.00%
2023/08/09	0	0.00	2	121.25	121.00	-2	2,884	-0.07%
2023/08/08	1	118.00	0	0.00	118.00	1	2,835	0.04%
2023/08/07	10	119.90	6	118.33	117.00	4	2,783	0.14%
2023/08/04	6	123.07	18	123.11	122.50	-12	2,654	-0.45%
2023/08/02	1.1	113.73	0	0.00	114.00	1.1	2,391	0.05%
2023/08/01	2	115.00	0	0.00	115.00	2	2,389	0.08%
2023/07/31	0	0.00	5	115.60	116.50	-5	2,402	-0.21%
2023/07/28	4	112.38	1	112.50	112.50	3	2,288	0.13%
2023/07/27	3	115.00	2	114.75	114.50	1	2,251	0.04%
2023/07/26	1.1	112.57	1.2	115.24	112.50	-0.1	2,237	-0.01%
2023/07/25	12.7	116.74	2	120.50	115.00	10.7	2,198	0.49%
2023/07/24	3	118.17	2	117.25	118.00	1	2,104	0.05%
2023/07/21	5.7	114.26	2	115.50	115.50	3.7	2,018	0.18%
2023/07/20	5	114.90	2	113.75	114.50	3	1,972	0.15%
2023/07/19	7.1	116.73	12.3	118.06	118.50	-5.2	1,900	-0.27%
2023/07/18	0	0.00	5	111.70	113.00	-5	1,770	-0.28%
2023/07/17	2	108.75	5	109.70	109.50	-3	1,741	-0.17%
2023/07/14	6	111.25	3.5	111.64	110.50	2.5	1,729	0.14%
2023/07/13	1	107.00	50	106.75	108.00	-49	1,679	-2.92%
2023/07/12	0	0.00	2	106.00	106.00	-2	1,668	-0.12%
2023/07/11	0.5	106.40	21	105.90	106.50	-20.5	1,661	-1.23%
2023/07/10	1.3	105.34	12	106.50	104.00	-10.7	1,661	-0.64%
2023/07/07	0	0.00	4.2	107.74	107.50	-4.2	1,653	-0.25%
2023/07/06	3	107.50	6	106.50	108.00	-3	1,647	-0.18%
2023/07/05	5	106.90	2	107.25	106.00	3	1,627	0.18%
2023/07/04	1	105.00	6.5	104.40	106.00	-5.5	1,615	-0.34%
2023/06/30	0.5	100.50	3	100.50	101.50	-2.5	1,592	-0.16%
2023/06/28	0.5	100.50	1	101.00	101.00	-0.5	1,604	-0.03%
2023/06/27	2	99.70	0	0.00	99.40	2	1,608	0.12%
2023/06/26	3.5	100.11	0	0.00	100.00	3.5	1,600	0.22%
2023/06/21	0.4	102.50	0	0.00	101.50	0.4	1,592	0.03%
2023/06/20	1	102.50	1	102.00	102.00	0	1,584	0.00%
2023/06/19	4.2	103.17	4	103.00	102.50	0.2	1,586	0.01%
2023/06/16	0	0.00	5	106.90	106.00	-5	1,566	-0.32%
2023/06/15	2	103.50	1	104.50	105.50	1	1,539	0.06%
2023/06/14	3	106.33	1	108.00	105.00	2	1,536	0.13%
2023/06/13	0.1	106.50	0	0.00	107.00	0.1	1,527	0.01%
2023/06/12	5	102.50	2	103.00	103.50	3	1,480	0.20%
2023/06/09	4.2	105.88	0	0.00	104.00	4.2	1,475	0.28%
2023/06/08	0	0.00	2	104.00	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	0	103.00	103.50	0	1,406	0.00%
2023/06/06	3	102.00	1	103.00	102.00	2	1,424	0.14%
2023/06/05	0	0.00	1	104.00	105.00	-1	1,419	-0.07%
2023/06/01	0	103.63	0.1	103.50	103.50	-0.1	1,402	-0.01%
2023/05/31	0	103.50	3.2	102.38	102.00	-3.2	1,405	-0.23%
2023/05/30	2	101.51	1.1	104.27	102.00	0.9	1,374	0.07%
2023/05/29	3.1	103.83	1	105.50	104.00	2.1	1,378	0.15%
2023/05/26	1	102.51	0	0.00	102.50	1	1,370	0.07%
2023/05/25	2	104.25	0	0.00	104.00	2	1,457	0.14%
2023/05/24	3.5	103.79	4.3	103.15	104.50	-0.7	1,433	-0.05%
2023/05/23	2	98.55	1	98.30	98.10	1	1,354	0.07%
2023/05/19	1	98.60	1	98.50	98.50	0	1,383	0.00%
2023/05/18	0	0.00	1	98.80	98.60	-1	1,399	-0.07%
2023/05/16	0	0.00	4	97.53	97.10	-4	1,409	-0.28%
2023/05/15	1	95.00	0	0.00	95.10	1	1,401	0.07%
2023/05/12	0.4	96.29	4	95.63	95.90	-3.6	1,418	-0.25%
2023/05/11	0	0.00	1	93.30	92.70	-1	1,412	-0.07%
2023/05/10	1.1	92.53	0	0.00	92.50	1.1	1,435	0.08%
2023/05/09	1	92.00	1	92.50	93.00	0	1,457	0.00%
2023/05/08	5	94.20	0	0.00	93.20	5	1,485	0.34%
2023/05/05	3	97.10	4	99.02	95.80	-1	1,514	-0.07%
2023/05/04	1	93.70	0	0.00	93.90	1	1,576	0.06%
2023/05/03	1.1	94.12	0	0.00	94.00	1.1	1,624	0.07%
2023/05/02	2.1	94.28	2	95.00	95.10	0.1	1,661	0.01%
2023/04/28	0	0.00	1	94.39	94.30	-1	1,683	-0.06%
2023/04/27	0	0.00	0.4	92.90	92.60	-0.4	1,679	-0.02%
2023/04/26	0	0.00	2	92.80	93.30	-2	1,679	-0.12%
2023/04/25	3.1	91.55	0	91.50	91.10	3.1	1,681	0.19%
2023/04/21	2	96.84	0	0.00	95.40	2	1,690	0.12%
2023/04/20	1	98.90	2	99.30	98.50	-1	1,693	-0.06%
2023/04/18	8	101.50	0	0.00	101.50	8	1,856	0.43%
2023/04/13	1	101.49	0	0.00	100.50	1	1,851	0.06%
2023/04/12	1	103.00	0	102.50	102.50	1	1,854	0.05%
2023/04/11	0	0.00	2	103.25	104.00	-2	1,863	-0.11%
2023/04/10	1	101.52	0	0.00	101.50	1	1,862	0.06%
2023/04/07	0.3	100.50	1	100.50	101.00	-0.7	1,865	-0.04%
2023/04/06	0	98.70	2	99.80	98.50	-2	1,855	-0.11%
2023/03/31	0	0.00	1	100.00	99.80	-1	1,847	-0.05%
2023/03/30	1.1	99.72	1	99.80	99.60	0.1	1,842	0.01%
2023/03/28	32	102.41	0	0.00	102.00	32	1,851	1.73%
2023/03/24	1	104.50	1	104.50	104.50	0	1,887	0.00%
2023/03/23	0.2	104.50	0	0.00	104.50	0.2	1,905	0.01%
2023/03/21	2	103.25	0	0.00	102.50	2	1,914	0.10%
2023/03/20	0	0.00	10	102.00	102.50	-10	1,916	-0.52%
2023/03/17	0	0.00	30	100.75	100.00	-30	1,924	-1.56%
2023/03/16	0	100.50	5	99.48	99.70	-5	1,920	-0.26%
2023/03/14	0	0.00	3	101.50	101.00	-3	1,943	-0.15%
2023/03/13	3	102.50	2	101.75	102.50	1	1,942	0.05%
2023/03/10	2	104.75	1	103.50	104.00	1	1,933	0.05%
2023/03/09	4	106.13	0	0.00	107.00	4	1,959	0.20%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	4	104.50	0	0.00	104.50	4	1,941	0.21%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/03	1	105.00	1	104.50	104.00	0	1,942	0.00%
2023/03/01	32	104.30	2	103.75	106.50	30	1,948	1.54%
2023/02/24	0	0.00	30	108.50	108.50	-30	1,929	-1.55%
2023/02/23	6	111.92	5.3	111.58	111.00	0.7	1,910	0.04%
2023/02/21	1	107.00	1	108.50	108.00	0	1,837	0.00%
2023/02/20	1.2	105.08	0	0.00	106.00	1.2	1,863	0.06%
2023/02/17	0	0.00	2	103.00	103.00	-2	1,881	-0.11%
2023/02/15	0	0.00	6	103.58	102.50	-6	1,927	-0.31%
2023/02/14	0	0.00	1	103.00	103.50	-1	1,939	-0.05%
2023/02/13	7	105.07	0	0.00	104.50	7	1,960	0.36%
2023/02/10	23	104.17	0	0.00	106.00	23	2,005	1.15%
2023/02/09	25	104.90	0	0.00	105.00	25	2,142	1.17%
2023/02/08	2	103.50	0	0.00	105.50	2	2,341	0.09%
2023/02/07	16	104.97	0	0.00	105.00	16	2,324	0.69%
2023/02/06	1.1	104.45	0	0.00	103.50	1.1	2,324	0.05%
2023/02/03	2	108.50	1	106.50	107.50	1	2,294	0.04%
2023/02/02	3	105.00	63	106.40	108.00	-60	2,249	-2.67%
2023/02/01	11	98.36	2	101.00	102.00	9	2,157	0.42%
2023/01/31	0	0.00	1.2	95.18	96.90	-1.2	2,146	-0.06%
2023/01/30	0	0.00	1	93.10	94.30	-1	2,128	-0.05%
2023/01/17	20	90.80	1	91.10	91.00	19	2,127	0.89%
2023/01/16	10	91.22	0	91.43	91.00	10	2,168	0.46%
2023/01/13	31.4	91.42	0	0.00	90.70	31.4	2,183	1.44%
2023/01/12	1	93.70	0	0.00	92.80	1	2,189	0.05%
2023/01/11	1	94.80	1	95.80	94.70	0	2,210	0.00%
2023/01/10	2	94.60	0	0.00	95.50	2	2,210	0.09%
2023/01/09	1	95.80	0	95.60	96.00	1	2,207	0.04%
2023/01/06	0	0.00	3.3	93.54	94.40	-3.3	2,163	-0.15%
2023/01/05	0	0.00	0.4	88.70	89.20	-0.4	2,058	-0.02%
2023/01/04	1	86.50	0	0.00	86.80	1	2,072	0.05%
2023/01/03	0	0.00	0	87.00	87.00	0	2,107	0.00%
2022/12/30	0	0.00	1	86.60	86.00	-1	2,145	-0.05%
2022/12/29	0	0.00	0	84.50	85.50	0	2,156	0.00%
2022/12/28	0	83.60	0	0.00	83.50	0	2,165	0.00%
2022/12/27	1	85.70	0	0.00	86.10	1	2,168	0.05%
2022/12/23	0	86.60	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	0.00	0	87.70	87.60	0	2,224	0.00%
2022/12/21	0	85.50	0	0.00	85.30	0	2,245	0.00%
2022/12/20	0	87.44	0	0.00	85.90	0	2,250	0.00%
2022/12/19	0	89.30	0	0.00	90.40	0	2,279	0.00%
2022/12/16	0	90.30	0	0.00	90.30	0	2,305	0.00%
2022/12/15	0	0.00	0	91.40	91.00	0	2,360	0.00%
2022/12/14	0	89.20	5	89.80	90.50	-5	2,429	-0.21%
2022/12/13	0	0.00	2.3	89.50	89.70	-2.3	2,515	-0.09%
2022/12/09	2	88.70	0	0.00	89.10	2	2,719	0.07%
2022/12/07	0	88.38	0	0.00	87.60	0	2,772	0.00%
2022/12/06	0	90.38	0	0.00	89.10	0	2,765	0.00%
2022/12/01	0	0.00	3	92.13	92.70	-3	2,786	-0.11%
2022/11/30	0	0.00	6	89.15	89.70	-6	2,774	-0.22%
2022/11/29	1	87.20	11	87.67	87.90	-10	2,810	-0.36%
2022/11/28	0	0.00	5	87.90	88.00	-5	2,843	-0.18%
2022/11/25	0	0.00	1	89.20	88.60	-1	2,848	-0.04%
2022/11/24	0	0.00	4	88.52	89.70	-4	2,844	-0.14%
2022/11/23	2	87.60	5	87.60	87.60	-3	2,841	-0.11%
2022/11/22	8	86.70	1	86.90	87.00	7	2,870	0.24%
2022/11/21	1	87.69	0	0.00	86.40	1	2,864	0.04%
2022/11/18	0	0.00	15	89.67	88.60	-15	2,849	-0.53%
2022/11/17	0	0.00	0	90.90	89.40	0	2,836	0.00%
2022/11/16	0	0.00	0	89.80	89.00	0	2,815	0.00%
2022/11/15	0	0.00	5	88.62	89.00	-5	2,776	-0.18%
2022/11/14	1	87.10	0	0.00	87.80	1	2,743	0.04%
2022/11/11	4	87.63	2	87.31	87.10	2	2,711	0.07%
2022/11/10	1	86.30	15	85.87	86.40	-14	2,678	-0.52%
2022/11/09	2	86.00	4	85.85	86.50	-2	2,654	-0.08%
2022/11/08	1	85.10	13	85.85	84.60	-12	2,621	-0.46%
2022/11/07	2	84.25	4.6	82.43	86.10	-2.6	2,577	-0.10%
2022/11/04	10.3	77.19	4	77.53	79.50	6.3	2,435	0.26%
2022/11/03	1	82.90	0	0.00	83.00	1	2,235	0.04%
2022/11/02	1.1	83.07	0.2	82.98	82.90	0.9	2,236	0.04%
2022/11/01	0	0.00	2	82.10	81.30	-2	2,225	-0.09%
2022/10/31	2	81.70	0.1	81.90	81.20	1.9	2,277	0.08%
2022/10/28	0	80.20	3	80.80	79.70	-3	2,302	-0.13%
2022/10/27	0	0.00	1	82.00	81.70	-1	2,332	-0.04%
2022/10/26	1	80.10	1	80.70	79.30	0	2,303	0.00%
2022/10/25	1	80.60	0	0.00	80.10	1	2,294	0.04%
2022/10/24	5	82.22	1	83.30	80.10	4	2,282	0.18%
2022/10/21	1	81.20	0	0.00	80.90	1	2,253	0.04%
2022/10/20	0	0.00	1	82.00	81.90	-1	2,242	-0.04%
2022/10/19	1	82.60	0	0.00	82.30	1	2,241	0.04%
2022/10/18	1	83.60	1	82.60	82.60	0	2,214	0.00%
2022/10/17	0	0.00	1	81.70	81.90	-1	2,222	-0.05%
2022/10/12	0.2	77.30	1	77.00	77.30	-0.8	2,222	-0.04%
2022/10/11	0.2	80.02	0	0.00	79.60	0.2	2,226	0.01%
2022/10/06	1	84.60	0	0.00	85.10	1	2,174	0.05%
2022/10/03	1	83.00	0	0.00	84.20	1	2,162	0.05%
2022/09/30	0	0.00	1	83.80	83.20	-1	2,172	-0.05%
2022/09/29	1	82.90	1.1	82.92	84.10	-0.1	2,198	-0.01%
2022/09/27	10	81.35	0	0.00	82.50	10	2,268	0.44%
2022/09/26	2	82.50	1	80.90	81.00	1	2,281	0.05%
2022/09/23	1	86.80	1	89.60	86.80	0	2,247	0.00%
2022/09/22	2	86.90	1	86.90	86.90	1	2,209	0.05%
2022/09/20	14	88.14	1	89.90	88.30	13	2,043	0.64%
2022/09/19	1	89.10	1.2	90.30	88.60	-0.2	1,961	-0.01%
2022/09/16	7.2	87.52	0	0.00	87.50	7.2	1,872	0.39%
2022/09/15	1.6	91.02	1	90.70	90.50	0.6	1,769	0.03%
2022/09/14	5	88.10	0	0.00	88.90	5	1,752	0.29%
2022/09/13	1	90.81	0	0.00	90.50	1	1,732	0.06%
2022/09/08	6	88.20	1	89.00	90.50	5	1,742	0.29%
2022/09/07	15	88.34	1	88.80	88.80	14	1,728	0.81%
2022/09/05	0	90.00	3	91.10	91.20	-3	1,700	-0.17%
2022/09/02	10	94.35	0	0.00	94.00	10	1,650	0.61%
2022/09/01	5	96.38	0	0.00	97.20	5	1,611	0.31%
2022/08/31	1	97.20	2	97.10	97.10	-1	1,597	-0.06%
2022/08/30	3.1	97.08	0	0.00	97.00	3.1	1,590	0.19%
2022/08/29	2	97.80	1	98.50	98.00	1	1,572	0.07%
2022/08/24	4	99.65	0	0.00	99.10	4	1,535	0.26%
2022/08/23	2	98.50	1	99.70	99.70	1	1,535	0.07%
2022/08/22	2	100.75	1	100.50	100.50	1	1,523	0.07%
2022/08/19	0	0.00	1	104.00	104.00	-1	1,511	-0.07%
2022/08/18	1.1	103.00	0	0.00	103.00	1.1	1,509	0.07%
2022/08/17	0	0.00	1	104.50	103.00	-1	1,501	-0.07%
2022/08/16	0	0.00	3	104.00	103.50	-3	1,490	-0.20%
2022/08/12	0	0.00	2	102.50	103.00	-2	1,473	-0.14%
2022/08/11	1	98.40	1	99.30	99.20	0	1,460	0.00%
2022/08/10	2	98.55	0	0.00	97.80	2	1,452	0.14%
2022/08/08	0	0.00	1	101.00	101.00	-1	1,430	-0.07%
2022/08/05	0	99.00	2	100.45	101.50	-2	1,426	-0.14%
2022/08/04	1	98.80	0.2	100.00	100.50	0.8	1,374	0.06%
2022/08/03	7.5	102.40	0	0.00	102.50	7.5	1,346	0.56%
2022/08/02	2	107.75	0	0.00	107.50	2	1,347	0.15%
2022/08/01	0	0.00	2	109.00	109.00	-2	1,363	-0.15%
2022/07/29	2	108.25	2	108.50	108.50	0	1,393	0.00%
2022/07/28	1	107.50	0	0.00	107.50	1	1,399	0.07%
2022/07/27	2	109.00	4	108.50	109.00	-2	1,395	-0.14%
2022/07/26	3	109.33	0.3	109.00	110.00	2.7	1,389	0.19%
2022/07/25	0	110.50	2.5	111.00	112.00	-2.5	1,378	-0.18%
2022/07/22	3	112.50	1	111.00	110.00	2	1,382	0.14%
2022/07/21	2	113.75	2.3	113.91	114.00	-0.3	1,374	-0.02%
2022/07/20	2.3	111.07	0	0.00	110.50	2.3	1,380	0.17%
2022/07/19	1	108.50	2	108.00	109.00	-1	1,388	-0.07%
2022/07/15	1	105.00	0	0.00	105.00	1	1,406	0.07%
2022/07/14	0	103.50	0	0.00	105.00	0	1,438	0.00%
2022/07/13	1	104.50	0	0.00	104.50	1	1,438	0.07%
2022/07/12	0	0.00	3	103.00	104.00	-3	1,430	-0.21%
2022/07/11	1	104.00	1.1	105.00	105.50	-0.1	1,420	0.00%
2022/07/08	1.5	107.33	3.1	108.15	107.00	-1.6	1,411	-0.11%
2022/07/07	1	106.00	1	103.00	106.50	0	1,396	0.00%
2022/07/06	0	122.00	2	119.50	120.00	-2	1,358	-0.15%
2022/07/05	4	128.50	0	0.00	124.50	4	1,307	0.31%
2022/07/04	6	134.50	0	0.00	131.00	6	1,267	0.47%
2022/06/30	1	138.00	1	139.50	139.50	0	1,243	0.00%
2022/06/29	1	137.00	1	139.50	140.00	0	1,240	0.00%
2022/06/27	0	0.00	2	142.00	142.50	-2	1,257	-0.16%
2022/06/24	0	0.00	1	138.00	139.50	-1	1,256	-0.08%
2022/06/23	0	0.00	2	135.75	136.00	-2	1,255	-0.16%
2022/06/22	1	137.00	0	0.00	135.00	1	1,242	0.08%
2022/06/21	0	0.00	1	139.00	140.00	-1	1,224	-0.08%
2022/06/16	1	142.50	0	0.00	141.00	1	1,179	0.08%
2022/06/14	1	142.00	1.2	143.17	143.50	-0.2	1,182	-0.02%
2022/06/07	0	0.00	0.2	147.50	147.00	-0.2	1,292	-0.02%
2022/06/06	0	0.00	1	147.00	148.00	-1	1,335	-0.07%
2022/06/02	1	149.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	3	149.33	0	0.00	150.50	3	1,439	0.21%
2022/05/31	1	148.50	0	0.00	149.00	1	1,446	0.07%
2022/05/30	0	0.00	2	147.25	147.50	-2	1,462	-0.14%
2022/05/27	2	143.50	0	0.00	144.50	2	1,467	0.14%
2022/05/26	0	0.00	1	145.00	143.50	-1	1,482	-0.07%
2022/05/24	1	143.00	0	0.00	142.50	1	1,632	0.06%
2022/05/19	1	146.00	0	0.00	147.00	1	1,911	0.05%
2022/05/17	0	0.00	1	144.50	145.00	-1	1,934	-0.05%
2022/05/12	0.2	139.00	0	0.00	139.00	0.2	1,980	0.01%
2022/05/10	1	139.00	0	0.00	141.00	1	2,006	0.05%
2022/05/09	0	0.00	2	142.50	142.00	-2	2,036	-0.10%
2022/05/06	4.1	146.77	1	146.50	146.50	3.1	2,058	0.15%
2022/05/05	1	153.50	0	0.00	153.50	1	2,070	0.05%
2022/04/29	2	150.75	1	152.50	151.00	1	2,063	0.05%
2022/04/27	0.2	148.50	0	0.00	149.50	0.2	2,070	0.01%
2022/04/21	1	156.50	2	159.00	156.50	-1	1,998	-0.05%
2022/04/20	0	0.00	1	159.50	156.50	-1	1,976	-0.05%
2022/04/18	0	0.00	0	160.00	159.00	0	1,962	0.00%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/14	2	161.25	0	0.00	161.50	2	1,992	0.10%
2022/04/13	3	161.67	1	162.00	162.50	2	2,013	0.10%
2022/04/12	0.1	161.00	1	161.00	161.00	-0.9	2,111	-0.04%
2022/04/11	0	0.00	0	161.00	161.00	0	2,130	0.00%
2022/04/08	0	166.00	0	0.00	166.00	0	2,120	0.00%
2022/04/06	2	167.75	0	0.00	168.50	2	2,112	0.09%
2022/04/01	1	168.50	1	170.00	170.50	0	2,117	0.00%
2022/03/31	1	170.50	6	171.17	172.00	-5	2,114	-0.24%
2022/03/30	0	0.00	0	172.50	171.00	0	2,120	0.00%
2022/03/29	0	0.00	0	171.40	171.00	0	2,148	0.00%
2022/03/28	1	169.00	2	171.00	172.00	-1	2,165	-0.05%
2022/03/25	2	170.75	1	172.00	170.50	1	2,242	0.05%
2022/03/24	2	169.25	1	171.00	171.00	1	2,263	0.04%
2022/03/23	0	0.00	2	170.00	170.50	-2	2,310	-0.09%
2022/03/17	2	168.75	0	0.00	169.00	2	2,438	0.08%
2022/03/16	1	166.50	0	0.00	166.50	1	2,430	0.04%
2022/03/15	2	165.75	0.1	164.55	166.00	1.9	2,414	0.08%
2022/03/10	0	0.00	1.3	164.15	166.00	-1.3	2,418	-0.05%
2022/03/08	1.5	157.99	0	0.00	157.00	1.5	2,371	0.06%
2022/03/04	0	0.00	0.1	168.50	167.00	-0.1	2,300	0.00%
2022/03/03	1	169.50	3	170.50	169.50	-2	2,305	-0.09%
2022/03/01	2	165.00	2	166.75	167.00	0	2,333	0.00%
2022/02/25	1	165.00	1.1	164.25	164.00	-0.1	2,345	0.00%
2022/02/24	2.1	166.10	3	165.83	164.50	-0.9	2,325	-0.04%
2022/02/23	5.2	174.83	3.3	172.62	172.50	1.9	2,227	0.09%
2022/02/21	1	175.50	0	0.00	178.00	1	2,072	0.05%
2022/02/17	2	174.50	1	175.00	173.50	1	2,105	0.05%
2022/02/16	2.1	171.52	4	173.50	174.00	-1.9	2,181	-0.09%
2022/02/15	4	170.50	2	170.02	170.00	2	2,163	0.09%
2022/02/10	0.1	172.00	0	172.50	172.00	0.1	2,198	0.00%
2022/02/09	0.2	174.00	6	175.50	175.50	-5.8	2,197	-0.26%
2022/02/08	0	0.00	3	171.50	171.00	-3	2,201	-0.14%
2022/02/07	0	0.00	1	167.50	168.50	-1	2,226	-0.04%
2022/01/26	0	0.00	2	161.25	161.50	-2	2,200	-0.09%
2022/01/25	2	160.00	0	0.00	160.50	2	2,297	0.09%
2022/01/24	1	160.00	1	162.00	162.00	0	2,342	0.00%
2022/01/21	1	160.50	3	161.50	162.00	-2	2,379	-0.08%
2022/01/20	1	162.50	0	0.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	1	162.50	163.00	-1	2,514	-0.04%
2022/01/18	3	163.34	1	164.00	161.50	2	2,585	0.08%
2022/01/17	1	161.00	0	0.00	162.00	1	2,790	0.04%
2022/01/13	1	158.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/07	0	0.00	0	164.50	163.50	0	2,986	0.00%
2022/01/06	1	168.00	2.1	168.50	168.00	-1.1	2,974	-0.04%
2022/01/05	2	170.73	2	172.25	170.00	0	2,974	0.00%
2022/01/04	5	167.50	1.5	167.83	168.50	3.5	2,924	0.12%
2022/01/03	1	167.00	1	171.50	167.50	0	2,957	0.00%
2021/12/30	3.1	169.46	2	169.75	170.00	1.1	2,974	0.04%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/28	2	167.00	5	167.80	165.50	-3	2,997	-0.10%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	1	168.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	5	170.40	169.00	-5	3,069	-0.16%
2021/12/22	2	169.50	2	167.50	167.50	0	3,067	0.00%
2021/12/21	1	169.00	1	171.00	168.00	0	3,060	0.00%
2021/12/20	0	0.00	5	167.50	165.50	-5	2,988	-0.17%
2021/12/17	1.2	165.22	0	0.00	166.00	1.2	2,994	0.04%
2021/12/16	1	167.50	7	164.57	167.50	-6	2,962	-0.20%
2021/12/14	0	157.71	0	0.00	154.50	0	2,897	0.00%
2021/12/13	0	160.00	4	160.50	159.00	-4	2,864	-0.14%
2021/12/10	0	158.50	2	159.00	160.00	-2	2,880	-0.07%
2021/12/09	1	159.50	1	159.50	160.00	0	2,879	0.00%
2021/12/08	6	159.83	0	0.00	160.50	6	2,893	0.21%
2021/12/07	1	160.50	2	159.00	158.50	-1	2,884	-0.03%
2021/12/06	1.2	160.67	0	0.00	160.50	1.2	2,867	0.04%
2021/12/02	3	160.83	1	161.00	161.00	2	2,919	0.07%
2021/12/01	0	162.50	3	161.67	164.00	-3	2,914	-0.10%
2021/11/30	3	164.33	0	0.00	162.00	3	2,906	0.10%
2021/11/29	2.3	164.07	2	163.25	164.50	0.3	2,936	0.01%
2021/11/26	4	167.25	2	167.00	165.50	2	2,951	0.07%
2021/11/25	1	171.50	0	0.00	168.50	1	2,932	0.03%
2021/11/24	2.2	165.77	3.1	165.19	166.00	-0.8	2,906	-0.03%
2021/11/23	3	167.83	5	168.20	168.00	-2	2,918	-0.07%
2021/11/22	1.3	169.04	1	170.50	170.00	0.3	2,923	0.01%
2021/11/19	2.3	169.87	1	171.00	168.50	1.3	2,934	0.04%
2021/11/18	5	168.90	1	169.50	168.50	4	2,901	0.14%
2021/11/17	1	167.00	2	168.75	168.50	-1	2,907	-0.03%
2021/11/16	4	168.38	0	0.00	168.00	4	2,929	0.14%
2021/11/15	3	169.83	4	166.88	170.00	-1	2,923	-0.03%
2021/11/12	1	162.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	1	165.50	2	163.75	163.50	-1	2,924	-0.03%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/09	2	162.75	3	161.83	161.50	-1	2,982	-0.03%
2021/11/08	3	162.83	3	164.00	165.00	0	3,011	0.00%
2021/11/05	3	157.50	3	160.50	162.00	0	3,023	0.00%
2021/11/04	4	166.00	2	169.75	163.00	2	2,965	0.07%
2021/11/03	2	167.75	4	168.00	167.50	-2	2,977	-0.07%
2021/11/02	6	170.75	0	0.00	167.50	6	3,017	0.20%
2021/11/01	1	168.50	4	169.25	170.00	-3	3,036	-0.10%
2021/10/29	1	167.50	0	0.00	167.00	1	3,185	0.03%
2021/10/28	7	168.86	2	169.50	168.00	5	3,310	0.15%
2021/10/27	3	165.33	4	167.50	170.00	-1	3,318	-0.03%
2021/10/26	6	165.00	6.1	165.25	164.50	-0.1	3,263	0.00%
2021/10/25	2	164.00	0	165.00	164.50	2	3,236	0.06%
2021/10/22	5	162.00	12.6	161.91	166.00	-7.6	3,055	-0.25%
2021/10/21	6	153.75	2	157.00	151.00	4	2,955	0.14%
2021/10/20	1	156.50	3	156.17	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	3	152.17	153.00	-3	2,997	-0.10%
2021/10/18	1	148.50	0	0.00	148.00	1	3,070	0.03%
2021/10/15	0	0.00	2	151.00	149.50	-2	3,113	-0.06%
2021/10/14	2.1	146.66	2	147.50	146.50	0.1	3,139	0.00%
2021/10/13	3.1	148.17	0	0.00	146.50	3.1	3,158	0.10%
2021/10/12	3.1	153.48	0	0.00	152.50	3.1	3,156	0.10%
2021/10/08	1	158.00	4.1	157.52	157.00	-3.1	3,138	-0.10%
2021/10/07	0	0.00	2	152.25	153.50	-2	3,115	-0.06%
2021/10/06	0	148.50	1	149.00	148.00	-1	3,129	-0.03%
2021/10/05	0	144.00	0	0.00	148.00	0	3,173	0.00%
2021/10/01	0.1	147.00	1	147.00	146.50	-0.9	3,143	-0.03%
2021/09/30	1	145.50	11	146.73	146.50	-10	3,143	-0.32%
2021/09/28	2	151.75	0	0.00	152.00	2	3,145	0.06%
2021/09/23	2.1	153.57	2	154.25	153.50	0.1	3,164	0.00%
2021/09/22	1.1	153.55	0	0.00	152.50	1.1	3,217	0.03%
2021/09/17	0.1	157.00	1	158.00	158.00	-1	3,216	-0.03%
2021/09/16	1.1	155.00	0	0.00	156.00	1.1	3,261	0.03%
2021/09/15	3	156.00	0	0.00	156.50	3	3,318	0.09%
2021/09/13	1.1	157.09	4	158.25	157.00	-2.9	3,517	-0.08%
2021/09/10	3	153.17	0	0.00	154.50	3	3,537	0.08%
2021/09/08	2	154.50	1	152.50	151.00	1	3,574	0.03%
2021/09/07	2	156.00	2	157.50	157.00	0	3,553	0.00%
2021/09/06	1	158.50	0.1	160.00	158.00	1	3,553	0.03%
2021/09/03	2	159.00	0	0.00	159.50	2	3,554	0.06%
2021/09/02	4	162.00	3	163.83	161.00	1	3,588	0.03%
2021/09/01	0	0.00	1.1	160.45	160.50	-1.1	3,565	-0.03%
2021/08/31	5	156.30	2	157.25	157.50	3	3,554	0.08%
2021/08/30	0	0.00	1	157.50	156.50	-1	3,579	-0.03%
2021/08/27	2	155.75	0	0.00	154.50	2	3,589	0.06%
2021/08/26	2	158.25	1	158.50	158.50	1	3,567	0.03%
2021/08/25	0	0.00	5	161.30	161.50	-5	3,571	-0.14%
2021/08/24	0.1	159.00	0	0.00	157.00	0.1	3,581	0.00%
2021/08/23	0.1	158.50	3	158.17	159.00	-3	3,586	-0.08%
2021/08/20	3	152.00	0	0.00	153.50	3	3,605	0.08%
2021/08/19	3	153.50	0	0.00	152.50	3	3,567	0.08%
2021/08/18	2.1	152.88	1	156.00	158.00	1.1	3,576	0.03%
2021/08/16	2	156.50	1	160.00	160.00	1	3,552	0.03%
2021/08/13	0	162.50	0	0.00	161.50	0	3,531	0.00%
2021/08/12	2	163.50	2	162.50	162.50	0	3,558	0.00%
2021/08/11	2.1	167.14	0	0.00	166.00	2.1	3,567	0.06%
2021/08/06	4	167.63	4	168.00	167.00	0	3,637	0.00%
2021/08/05	1	169.51	1	169.50	169.50	0	3,699	0.00%
2021/08/04	8.1	172.65	5	171.50	171.50	3.1	3,700	0.08%
2021/08/03	4	181.38	1	186.00	180.50	3	3,581	0.08%
2021/08/02	2	178.25	0	0.00	179.50	2	3,446	0.06%
2021/07/30	1	180.00	3.1	180.52	181.00	-2	3,421	-0.06%
2021/07/29	1.1	184.88	1	181.00	180.50	0.1	3,457	0.00%
2021/07/28	0	183.25	1	182.50	184.50	-1	3,474	-0.03%
2021/07/27	2	186.00	0.1	188.50	185.50	2	3,544	0.06%
2021/07/26	2.1	190.01	1	188.50	189.50	1.1	3,610	0.03%
2021/07/23	6.1	187.87	2	189.50	184.50	4.1	3,704	0.11%
2021/07/22	6.2	186.16	1	187.50	185.00	5.2	3,699	0.14%
2021/07/21	3	196.67	0	0.00	193.00	3	3,685	0.08%
2021/07/20	2	197.00	0	0.00	195.50	2	3,787	0.05%
2021/07/19	1	197.50	1	199.50	199.00	0	3,798	0.00%
2021/07/16	1	199.50	0	0.00	199.00	1	3,841	0.03%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/14	3	199.00	0	0.00	198.50	3	3,929	0.08%
2021/07/13	3	200.83	3	203.00	201.00	0	3,955	0.00%
2021/07/12	1	200.50	3	201.83	204.00	-2	4,021	-0.05%
2021/07/09	1	195.00	1	196.00	196.00	0	4,036	0.00%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/06	1	195.01	0	0.00	195.00	1	4,343	0.02%
2021/07/05	1	197.00	3	196.00	198.00	-2	4,373	-0.05%
2021/07/02	2	190.25	1	190.00	192.50	1	4,361	0.02%
2021/07/01	3	191.50	0	0.00	190.00	3	4,420	0.07%
2021/06/29	0	190.50	0	0.00	190.00	0	4,452	0.00%
2021/06/28	0	0.00	0	192.00	194.00	0	4,480	0.00%
2021/06/25	4	191.50	0	0.00	191.50	4	4,613	0.09%
2021/06/24	1	193.00	1	192.50	191.00	0	4,662	0.00%
2021/06/23	4	196.12	3	194.33	194.50	1	4,871	0.02%
2021/06/22	11	199.32	3	202.00	198.00	8	4,794	0.17%
2021/06/21	1	209.50	0	0.00	206.50	1	4,704	0.02%
2021/06/18	1	213.50	4	213.00	214.00	-3	4,698	-0.06%
2021/06/17	1	207.00	2	210.25	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	1	211.00	209.50	-1	4,752	-0.02%
2021/06/10	2	211.75	0	0.00	209.50	2	4,846	0.04%
2021/06/08	0	0.00	4	210.25	211.00	-4	4,908	-0.08%
2021/06/07	0	0.00	2	207.25	208.50	-2	4,929	-0.04%
2021/06/04	3	203.67	2	204.00	203.00	1	4,928	0.02%
2021/06/01	1	210.00	1	214.00	209.00	0	5,007	0.00%
2021/05/31	0	0.00	4	209.50	211.00	-4	5,014	-0.08%
2021/05/28	4	210.13	0.1	210.99	209.50	3.9	5,044	0.08%
2021/05/27	0	207.50	1	207.00	209.50	-1	5,053	-0.02%
2021/05/26	2	206.00	5	207.50	207.50	-3	5,155	-0.06%
2021/05/25	7	207.29	0	0.00	205.50	7	5,423	0.13%
2021/05/24	1	200.00	0.1	205.00	205.00	1	6,039	0.02%
2021/05/21	2	206.50	0	0.00	201.50	2	6,081	0.03%
2021/05/20	1	202.50	1	205.50	202.50	0	6,169	0.00%
2021/05/19	2	200.75	4	201.38	201.00	-2	6,144	-0.03%
2021/05/18	1	192.00	1	198.00	197.00	0	6,218	0.00%
2021/05/17	1	188.00	1	189.50	188.00	0	6,211	0.00%
2021/05/14	1	191.00	0	0.00	193.00	1	6,183	0.02%
2021/05/13	4	187.11	5	190.90	195.00	-1	6,110	-0.02%
2021/05/12	4	183.37	9	184.00	186.00	-5	6,006	-0.08%
2021/05/11	1	189.05	1.2	186.33	186.50	-0.2	5,934	0.00%
2021/05/10	0	198.00	3	198.00	196.50	-3	5,901	-0.05%
2021/05/07	5	202.10	2	201.25	202.00	3	5,936	0.05%
2021/05/06	1	199.00	3	200.50	202.50	-2	5,944	-0.03%
2021/05/05	2	204.45	0	0.00	199.00	2	5,986	0.03%
2021/05/04	2	204.16	5	200.70	205.00	-3	5,989	-0.05%
2021/05/03	3.3	206.55	6	209.25	205.50	-2.7	5,982	-0.04%
2021/04/29	12.1	215.32	1	219.00	214.50	11.1	5,987	0.19%
2021/04/28	6	212.92	3	213.17	213.00	3	5,924	0.05%
2021/04/27	1	219.00	9	219.50	217.50	-8	6,175	-0.13%
2021/04/26	12	224.42	15.2	225.75	224.50	-3.2	6,249	-0.05%
2021/04/23	1	211.50	2	212.00	215.00	-1	6,209	-0.02%
2021/04/22	3	211.83	2	212.25	208.50	1	6,319	0.02%
2021/04/21	0	0.00	4	210.25	210.00	-4	6,340	-0.06%
2021/04/20	3	209.17	4	209.63	209.00	-1	6,542	-0.02%
2021/04/19	5	201.60	1	203.99	203.50	4	6,603	0.06%
2021/04/16	21.3	208.29	11	205.50	205.50	10.3	6,696	0.15%
2021/04/15	2	203.00	2.4	205.42	207.00	-0.4	6,977	-0.01%
2021/04/14	5.1	197.42	4	198.12	197.50	1	7,372	0.01%
2021/04/13	2.1	201.98	7.2	207.38	202.00	-5.1	7,621	-0.07%
2021/04/12	0	0.00	12	199.88	199.00	-12	7,551	-0.16%
2021/04/09	2.2	196.50	2	195.25	195.00	0.2	7,614	0.00%
2021/04/08	5	199.60	3.2	200.09	199.50	1.8	7,644	0.02%
2021/04/07	9	203.50	11.2	204.00	202.00	-2.2	7,642	-0.03%
2021/04/06	3.3	198.15	6	199.33	199.00	-2.7	7,581	-0.04%
2021/04/01	3.1	197.50	4	196.87	198.00	-0.9	7,566	-0.01%
2021/03/31	1	194.50	6	194.00	195.50	-5	7,537	-0.07%
2021/03/30	1	198.50	5	199.70	199.00	-4	7,470	-0.05%
2021/03/29	2	194.50	0	0.00	194.00	2	7,356	0.03%
2021/03/26	1	188.00	16	190.81	194.50	-15	7,306	-0.21%
2021/03/25	2	181.75	0	0.00	184.00	2	7,086	0.03%
2021/03/23	1	182.50	4	182.50	182.50	-3	7,091	-0.04%
2021/03/22	1	184.00	0	0.00	184.50	1	7,118	0.01%
2021/03/19	6	182.92	4	185.50	186.50	2	7,143	0.03%
2021/03/18	0	183.50	4	184.38	183.50	-4	7,358	-0.05%
2021/03/17	1	181.00	4	182.75	180.50	-3	7,464	-0.04%
2021/03/16	1	179.50	0	0.00	179.50	1	7,464	0.01%
2021/03/15	1	180.00	1	180.00	180.00	0	7,523	0.00%
2021/03/12	1	179.50	3.1	179.00	179.50	-2.1	7,524	-0.03%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/08	2	172.50	0	0.00	172.00	2	7,827	0.03%
2021/03/05	2	173.50	1	172.50	172.50	1	7,836	0.01%
2021/03/04	1	174.00	1	175.00	175.50	0	7,888	0.00%
2021/03/03	2	170.75	0.4	174.00	174.00	1.6	7,951	0.02%
2021/03/02	4	174.75	2	174.50	172.00	2	7,930	0.03%
2021/02/26	8	172.88	3	172.17	172.00	5	7,905	0.06%
2021/02/25	11	180.09	4	178.88	177.50	7	7,839	0.09%
2021/02/24	16	184.06	18	183.36	183.50	-2	7,612	-0.03%
2021/02/23	2	172.25	0	0.00	173.00	2	6,957	0.03%
2021/02/22	2	175.25	2.1	174.02	174.00	-0.1	6,915	0.00%
2021/02/19	3	167.33	3	168.67	170.00	0	6,821	0.00%
2021/02/18	12	169.88	1	173.50	170.50	11	6,818	0.16%
2021/02/17	10	166.50	3	166.33	166.50	7	6,722	0.10%
2021/02/05	2	161.50	1	161.50	161.50	1	6,719	0.01%
2021/02/04	0	0.00	1	162.50	162.50	-1	6,717	-0.01%
2021/02/03	1	166.00	0	0.00	164.50	1	6,787	0.01%
2021/02/02	0	0.00	1	166.00	166.00	-1	6,944	-0.01%
2021/02/01	1	160.00	0	0.00	161.50	1	6,926	0.01%
2021/01/29	3	163.83	1	160.50	159.50	2	6,913	0.03%
2021/01/28	0	0.00	2	164.75	165.00	-2	6,871	-0.03%
2021/01/27	6	168.75	1	171.50	166.50	5	6,856	0.07%
2021/01/26	0	0.00	1	170.00	170.00	-1	6,783	-0.01%
2021/01/25	5	171.70	1	173.50	172.50	4	6,777	0.06%
2021/01/22	1	171.00	3	173.67	174.00	-2	6,707	-0.03%
2021/01/21	3	168.83	10	168.25	168.50	-7	6,635	-0.11%
2021/01/20	2	168.75	3	173.67	168.00	-1	6,627	-0.02%
2021/01/19	2	167.50	2.2	168.50	171.00	-0.2	6,403	0.00%
2021/01/18	0.2	163.50	3	164.33	165.00	-2.9	6,291	-0.05%
2021/01/15	1	163.00	1	163.50	163.00	0	6,222	0.00%
2021/01/14	1	167.00	1	169.50	170.50	0	6,183	0.00%
2021/01/13	1	168.00	4	169.00	167.50	-3	6,211	-0.05%
2021/01/12	0	0.00	6	161.75	165.50	-6	6,010	-0.10%
2021/01/11	0	0.00	1	164.50	164.50	-1	5,880	-0.02%
2021/01/08	11	164.05	12	164.58	163.00	-1	5,783	-0.02%
2021/01/07	9	156.11	33.1	154.88	160.00	-24.1	5,462	-0.44%
2021/01/06	28.1	147.38	21	146.26	149.00	7.1	5,026	0.14%
2021/01/05	2	141.00	3.1	142.02	143.00	-1.1	4,737	-0.02%
2021/01/04	1	137.50	7	139.00	140.00	-6	4,737	-0.13%
2020/12/31	5.2	134.79	1	135.50	133.50	4.2	4,660	0.09%
2020/12/30	5	133.00	0	0.00	132.50	5	4,622	0.11%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	1.1	134.05	4.8	134.83	134.50	-3.7	4,700	-0.08%
2020/12/25	2	134.00	0	0.00	133.50	2	4,716	0.04%
2020/12/24	0	0.00	1	133.50	132.50	-1	4,773	-0.02%
2020/12/23	0	0.00	0.1	133.00	132.00	-0.1	4,811	0.00%
2020/12/22	2	133.00	0	0.00	132.00	2	4,891	0.04%
2020/12/21	1	134.50	1	136.50	135.50	0	4,914	0.00%
2020/12/18	0	0.00	3.4	137.97	137.50	-3.4	4,939	-0.07%
2020/12/17	1	137.50	1	138.50	137.50	0	4,968	0.00%
2020/12/16	1	137.50	1	139.50	138.50	0	4,992	0.00%
2020/12/15	1	139.00	4	139.25	138.00	-3	5,006	-0.06%
2020/12/14	7.1	146.14	16	144.22	141.50	-9	5,085	-0.18%
2020/12/11	3.1	141.28	4	140.38	141.50	-0.9	5,328	-0.02%
2020/12/09	2	138.75	6	139.00	139.00	-4	5,233	-0.08%
2020/12/08	3.2	136.05	1	136.50	136.00	2.2	5,238	0.04%
2020/12/07	2.1	134.79	3	134.50	135.00	-0.9	5,301	-0.02%
2020/12/04	9	139.44	11.1	140.00	139.00	-2.1	5,255	-0.04%
2020/12/02	2	133.00	2	132.50	133.50	0	5,242	0.00%
2020/12/01	1	131.00	0	0.00	132.00	1	5,375	0.02%
2020/11/30	6	133.08	0	0.00	132.00	6	5,608	0.11%
2020/11/27	1	136.50	5	135.50	136.50	-4	5,906	-0.07%
2020/11/26	1	132.00	1	132.50	134.00	0	6,069	0.00%
2020/11/24	1	132.00	2	134.50	132.00	-1	6,141	-0.02%
2020/11/23	2.2	133.59	3	134.17	134.50	-0.8	6,159	-0.01%
2020/11/20	3	131.83	0	0.00	131.00	3	6,156	0.05%
2020/11/19	2	132.25	0	0.00	131.50	2	6,226	0.03%
2020/11/17	3	132.17	2	132.00	132.00	1	6,406	0.02%
2020/11/16	3	133.67	1	133.50	133.50	2	6,513	0.03%
2020/11/11	12	129.50	12	130.04	132.50	0	6,617	0.00%
2020/11/10	5	131.70	1	133.00	131.00	4	6,636	0.06%
2020/11/09	1	138.50	0	0.00	138.50	1	6,599	0.02%
2020/11/06	0	0.00	2	137.00	137.00	-2	6,690	-0.03%
2020/11/04	0	0.00	3	137.67	138.00	-3	6,921	-0.04%
2020/11/03	2	135.25	1	134.50	135.00	1	6,991	0.01%
2020/11/02	2	131.50	1	132.50	131.00	1	7,080	0.01%
2020/10/29	2	137.50	0	0.00	137.00	2	7,256	0.03%
2020/10/28	1.3	137.00	1	136.50	139.50	0.3	7,437	0.00%
2020/10/27	8	137.00	4	138.00	136.00	4	7,602	0.05%
2020/10/26	1	139.00	1	136.00	136.50	0	7,930	0.00%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	1	139.00	3	135.50	139.50	-2	8,538	-0.02%
2020/10/21	12	138.42	25	139.20	138.00	-13	8,662	-0.15%
2020/10/20	1	141.50	0	0.00	142.00	1	8,724	0.01%
2020/10/16	3	141.17	1	142.00	141.00	2	9,100	0.02%
2020/10/15	1	143.00	0	0.00	143.00	1	9,173	0.01%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	3	147.17	0	0.00	147.00	3	9,224	0.03%
2020/10/12	6	149.42	7	148.79	150.00	-1	9,258	-0.01%
2020/10/08	1	148.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	2	145.50	2	147.00	147.50	0	9,491	0.00%
2020/10/06	1	149.50	2	147.75	147.50	-1	9,542	-0.01%
2020/09/30	1	144.50	0	0.00	145.50	1	10,382	0.01%
2020/09/29	11	143.41	0	0.00	144.50	11	10,703	0.10%
2020/09/28	8	145.50	1	145.50	145.50	7	10,797	0.06%
2020/09/25	5	146.20	8	144.13	144.50	-3	10,893	-0.03%
2020/09/24	1	150.50	10	149.15	149.00	-9	11,049	-0.08%
2020/09/23	2	152.00	0	0.00	151.00	2	11,184	0.02%
2020/09/22	3	152.83	2	154.25	155.00	1	11,290	0.01%
2020/09/21	6	154.08	6	155.42	153.50	0	11,315	0.00%
2020/09/17	10	158.00	11	154.82	157.50	-1	11,482	-0.01%
2020/09/16	15	159.03	9	159.06	154.00	6	11,603	0.05%
2020/09/14	2	151.25	1.1	152.95	153.00	1	11,439	0.01%
2020/09/11	8	150.13	0	0.00	149.00	8	11,512	0.07%
2020/09/10	0	0.00	3	153.83	153.50	-3	11,474	-0.03%
2020/09/08	2	151.00	4	150.75	150.00	-2	11,669	-0.02%
2020/09/07	8	150.94	6	149.00	149.50	2	11,794	0.02%
2020/09/04	3	149.83	1	152.00	155.00	2	11,818	0.02%
2020/09/03	12	154.63	1	155.50	152.00	11	12,000	0.09%
2020/09/02	2	157.00	7	155.93	157.00	-5	11,964	-0.04%
2020/09/01	6	148.25	21	146.36	150.00	-15	11,882	-0.13%
2020/08/31	10	142.50	19	143.29	142.00	-9	11,788	-0.08%
2020/08/27	1	142.00	1	141.50	142.00	0	12,020	0.00%
2020/08/26	2	139.50	5	140.00	138.50	-3	12,370	-0.02%
2020/08/25	16	142.88	10	143.00	142.00	6	12,709	0.05%
2020/08/24	0	0.00	6	142.92	143.50	-6	12,882	-0.05%
2020/08/20	5	131.00	7	131.14	134.50	-2	12,907	-0.02%
2020/08/19	4	139.00	0	0.00	138.00	4	12,845	0.03%
2020/08/18	21	139.50	24	139.83	138.50	-3	12,811	-0.02%
2020/08/17	1.7	142.03	3	141.67	143.00	-1.3	12,798	-0.01%
2020/08/14	0	0.00	1	140.50	141.50	-1	12,775	-0.01%
2020/08/13	10	138.65	12	139.54	138.50	-2	12,705	-0.02%
2020/08/12	8	137.75	5.5	137.64	137.00	2.5	12,615	0.02%
2020/08/11	5	141.30	2	142.00	141.00	3	12,533	0.02%
2020/08/10	20	144.45	19	144.71	143.00	1	12,544	0.01%
2020/08/07	28	147.80	35	147.81	148.50	-7	12,469	-0.06%
2020/08/06	9	149.89	10	149.75	149.50	-1	12,440	-0.01%
2020/08/05	4	153.00	5	152.40	152.00	-1	12,435	-0.01%
2020/08/04	3	151.00	5	151.20	151.50	-2	12,359	-0.02%
2020/08/03	20	150.48	8	151.13	150.00	12	12,403	0.10%
2020/07/31	3	153.50	4	153.88	157.00	-1	12,287	-0.01%
2020/07/30	9	152.33	14	153.82	150.50	-5	12,138	-0.04%
2020/07/29	14	150.43	1	148.50	148.00	13	11,820	0.11%
2020/07/28	5	153.10	12	150.00	151.00	-7	11,558	-0.06%
2020/07/27	2.1	146.63	8	149.69	152.00	-6	11,453	-0.05%
2020/07/24	11.2	146.47	4	148.63	145.00	7.2	11,507	0.06%
2020/07/23	7	148.21	3	150.83	151.00	4	11,458	0.03%
2020/07/22	22	143.52	26	142.58	145.00	-4	11,312	-0.04%
2020/07/21	29	140.98	29	140.34	140.50	0	11,318	0.00%
2020/07/17	2	138.25	2	137.50	139.50	0	11,523	0.00%
2020/07/16	0	0.00	3	138.50	138.50	-3	11,547	-0.03%
2020/07/15	2	142.25	2	146.25	140.50	0	11,551	0.00%
2020/07/14	3	140.00	5	139.70	141.50	-2	11,418	-0.02%
2020/07/13	10	141.50	11	141.45	141.00	-1	11,423	-0.01%
2020/07/10	13	137.73	14.7	139.51	141.00	-1.7	11,435	-0.01%
2020/07/09	8	144.31	2.7	142.17	140.50	5.3	11,208	0.05%
2020/07/07	1	132.00	0.1	130.00	131.00	0.9	10,255	0.01%
2020/07/06	0	0.00	3	132.00	133.50	-3	10,171	-0.03%
2020/07/03	6	129.92	4	132.25	131.00	2	10,099	0.02%
2020/07/02	1	125.50	4	124.88	127.50	-3	10,028	-0.03%
2020/07/01	2	123.75	1	124.50	124.50	1	9,900	0.01%
2020/06/30	2	121.75	1	120.00	120.50	1	9,827	0.01%
2020/06/24	0	0.00	2	121.25	121.50	-2	9,780	-0.02%
2020/06/23	8	121.13	21	121.93	123.00	-13	9,824	-0.13%
2020/06/22	0	0.00	9	126.50	127.50	-9	9,696	-0.09%
2020/06/19	19	125.50	10	124.50	126.50	9	9,681	0.09%
2020/06/18	1	122.00	2	120.75	122.00	-1	9,541	-0.01%
2020/06/17	1	117.50	0	0.00	119.00	1	9,424	0.01%
2020/06/16	2	118.25	0	0.00	117.50	2	9,442	0.02%
2020/06/15	13	121.65	4.1	118.21	116.50	8.9	9,481	0.09%
2020/06/12	4	122.88	8	124.56	126.50	-4	9,293	-0.04%
2020/06/11	10	128.55	2	127.75	125.50	8	9,139	0.09%
2020/06/10	13.1	130.84	45	127.63	129.50	-31.9	8,962	-0.36%
2020/06/09	1	120.00	5	121.30	123.00	-4	8,720	-0.05%
2020/06/08	9.1	119.64	0	0.00	118.00	9.1	8,573	0.11%
2020/06/05	9	114.78	7	115.43	115.00	2	8,360	0.02%
2020/06/04	30	113.37	21	113.00	113.50	9	8,240	0.11%
2020/06/03	2	114.75	6	113.75	113.50	-4	8,150	-0.05%
2020/06/02	17	112.09	13	110.92	111.00	4	8,017	0.05%
2020/06/01	35	108.31	37	107.91	110.00	-2	7,649	-0.03%
2020/05/29	6	99.95	24	100.27	100.00	-18	7,261	-0.25%
2020/05/28	8	98.39	4	98.75	97.90	4	7,055	0.06%
2020/05/27	1	96.50	11	95.69	96.50	-10	6,936	-0.14%
2020/05/26	0	0.00	3	94.43	94.80	-3	6,908	-0.04%
2020/05/25	2	90.50	4	92.03	92.70	-2	6,845	-0.03%
2020/05/22	9	92.32	2	91.85	91.00	7	6,820	0.10%
2020/05/21	1	93.60	3	94.00	93.70	-2	6,779	-0.03%
2020/05/20	18	93.08	5	93.56	93.60	13	6,768	0.19%
2020/05/18	1	91.70	1	92.20	91.70	0	6,742	0.00%
2020/05/15	11	92.47	10	91.58	91.50	1	6,740	0.01%
2020/05/14	10	95.02	22	94.97	94.20	-12	6,633	-0.18%
2020/05/13	5	95.66	1	96.30	96.60	4	6,606	0.06%
2020/05/12	5	96.88	1	96.90	96.90	4	6,624	0.06%
2020/05/11	25	98.74	2	98.35	98.00	23	6,685	0.34%
2020/05/08	1	100.00	4	100.88	98.80	-3	6,667	-0.04%
2020/05/07	0	0.00	5	98.30	98.40	-5	6,544	-0.08%
2020/05/06	7	97.24	5	97.54	96.30	2	6,540	0.03%
2020/05/05	4	97.13	1	96.70	96.60	3	6,588	0.05%
2020/05/04	2	96.85	2	97.00	97.20	0	6,550	0.00%
2020/04/30	5	95.24	14	96.37	96.50	-9	6,530	-0.14%
2020/04/29	10	93.30	31	94.12	94.40	-21	6,401	-0.33%
2020/04/28	7	95.40	4	96.15	96.50	3	6,194	0.05%
2020/04/27	33	94.39	5	94.46	94.50	28	6,172	0.45%
2020/04/24	6	96.08	3	95.53	95.50	3	6,023	0.05%
2020/04/23	28	97.82	38	97.23	96.00	-10	6,001	-0.17%
2020/04/22	6	93.15	7	93.33	93.80	-1	5,823	-0.02%
2020/04/21	3	92.53	0	0.00	92.00	3	6,037	0.05%
2020/04/20	1	93.00	2	93.80	93.20	-1	6,016	-0.02%
2020/04/17	6	93.42	42	92.77	92.70	-36	5,938	-0.61%
2020/04/16	3	93.13	4	93.90	93.00	-1	5,803	-0.02%
2020/04/15	41	91.48	20	92.21	92.80	21	5,717	0.37%
2020/04/14	6	90.27	2	90.40	90.60	4	5,639	0.07%
2020/04/13	1	89.20	1	89.10	88.90	0	5,595	0.00%
2020/04/10	2	88.50	0	0.00	89.00	2	5,574	0.04%
2020/04/09	3	88.80	4	88.88	88.50	-1	5,569	-0.02%
2020/04/08	5	89.68	2	89.65	89.70	3	5,500	0.05%
2020/04/07	2	88.60	1	88.50	90.20	1	5,421	0.02%
2020/04/06	0	0.00	1.7	86.50	86.80	-1.7	5,318	-0.03%
2020/04/01	2	83.50	4	84.33	85.00	-2	5,321	-0.04%
2020/03/31	2	83.65	2	84.15	83.90	0	5,211	0.00%
2020/03/30	2	81.70	0	0.00	83.00	2	5,114	0.04%
2020/03/27	3	83.07	15	84.33	82.40	-12	5,064	-0.24%
2020/03/26	3	78.17	7	78.71	81.80	-4	4,866	-0.08%
2020/03/25	2	76.80	9	77.38	77.10	-7	4,729	-0.15%
2020/03/24	8	73.56	5	74.30	73.50	3	4,599	0.07%
2020/03/23	1	72.70	1	73.00	71.70	0	4,546	0.00%
2020/03/20	2	73.85	2	75.60	75.20	0	4,556	0.00%
2020/03/19	15	70.73	33	70.90	70.00	-18	4,502	-0.40%
2020/03/18	15	75.65	5	75.56	73.70	10	4,373	0.23%
2020/03/17	8	74.20	7	74.96	73.70	1	4,295	0.02%
2020/03/16	5	76.94	1	78.90	75.00	4	4,231	0.09%
2020/03/13	3	75.27	1	75.90	77.10	2	4,166	0.05%
2020/03/12	19	81.73	17	81.08	80.50	2	4,054	0.05%
2020/03/11	9	86.16	3	84.37	84.30	6	3,972	0.15%
2020/03/10	8	86.11	6	86.55	86.40	2	3,883	0.05%
2020/03/06	2	86.05	0	0.00	87.80	2	3,793	0.05%
2020/03/05	1	87.80	1	88.20	87.80	0	3,751	0.00%
2020/03/03	0	0.00	1	86.70	86.60	-1	3,722	-0.03%
2020/03/02	1	81.30	1	82.90	83.40	0	3,678	0.00%
2020/02/27	2	85.00	1	85.50	84.00	1	3,658	0.03%
2020/02/25	0	0.00	2	87.10	87.30	-2	3,602	-0.06%
2020/02/24	2	86.60	1	87.20	87.00	1	3,612	0.03%
2020/02/21	0	0.00	1	88.10	88.00	-1	3,615	-0.03%
2020/02/19	0	0.00	1	89.00	88.50	-1	3,670	-0.03%
2020/02/18	0	0.00	2	88.50	88.00	-2	3,745	-0.05%
2020/02/17	2	87.75	1	88.60	88.10	1	3,749	0.03%
2020/02/14	1	88.40	1	88.90	88.80	0	3,744	0.00%
2020/02/13	4	88.38	0	0.00	87.90	4	3,771	0.11%
2020/02/12	3	89.00	5	89.38	89.60	-2	3,717	-0.05%
2020/02/11	1	86.00	0	0.00	86.80	1	3,578	0.03%
2020/02/10	2	83.45	2	83.85	84.70	0	3,586	0.00%
2020/02/07	2	86.05	6	86.80	85.40	-4	3,602	-0.11%
2020/02/06	2	85.85	2	84.70	86.10	0	3,534	0.00%
2020/02/05	5	82.38	2	82.20	82.10	3	3,468	0.09%
2020/02/04	2	82.35	2	82.70	82.50	0	3,463	0.00%
2020/02/03	9	82.03	1	82.20	82.00	8	3,500	0.23%
2020/01/31	10	86.55	0	0.00	86.30	10	3,627	0.28%
2020/01/30	7	89.73	7	88.54	86.90	0	3,651	0.00%
2020/01/20	0	0.00	3	96.70	96.40	-3	3,594	-0.08%
2020/01/17	0	0.00	23	96.96	96.70	-23	3,721	-0.62%
2020/01/16	4	96.33	3	97.27	95.70	1	3,689	0.03%
2020/01/15	1	95.00	9.5	95.51	95.50	-8.5	3,598	-0.24%
2020/01/14	0	0.00	3	92.50	93.20	-3	3,354	-0.09%
2020/01/13	1	91.30	0	0.00	91.30	1	3,325	0.03%
2020/01/09	21	90.71	2	90.70	91.00	19	3,471	0.55%
2020/01/08	0	0.00	1	90.10	89.50	-1	3,521	-0.03%
2020/01/07	2	89.35	1	89.30	89.10	1	3,580	0.03%
2020/01/06	0.2	90.50	20	90.50	90.50	-19.8	3,643	-0.54%
2020/01/03	0	0.00	2	91.30	91.60	-2	3,694	-0.05%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/31	1	91.10	1	91.20	91.20	0	4,047	0.00%
2019/12/30	3	91.90	0	0.00	90.70	3	4,627	0.06%
2019/12/27	0	0.00	7.4	92.66	93.00	-7.4	4,720	-0.16%
2019/12/25	2	90.90	0	0.00	91.00	2	4,952	0.04%
2019/12/24	1	90.80	7.1	90.77	90.80	-6.1	5,039	-0.12%
2019/12/20	2	89.95	1	89.80	89.80	1	5,171	0.02%
2019/12/19	2	92.35	1	91.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	7	91.71	91.90	-7	5,385	-0.13%
2019/12/16	0	0.00	3	90.30	90.50	-3	5,422	-0.06%
2019/12/13	1	89.10	5	89.54	89.10	-4	5,434	-0.07%
2019/12/11	11	89.76	0	0.00	89.00	11	5,514	0.20%
2019/12/10	3	89.23	1	89.60	89.30	2	5,534	0.04%
2019/12/06	13	88.99	4	89.18	88.20	9	5,716	0.16%
2019/12/05	3	88.73	0	0.00	89.00	3	5,773	0.05%
2019/12/04	1	88.50	1	88.30	88.80	0	5,850	0.00%
2019/12/02	4	87.83	1	87.60	87.60	3	6,201	0.05%
2019/11/29	1	90.20	1	89.50	89.40	0	6,231	0.00%
2019/11/28	2	91.40	20	90.84	90.20	-18	6,275	-0.29%
2019/11/27	1	91.50	0	0.00	91.90	1	6,456	0.02%
2019/11/26	1	91.20	0	0.00	91.20	1	6,482	0.02%
2019/11/25	0	0.00	1	90.40	90.00	-1	6,576	-0.02%
2019/11/22	3	89.40	0	0.00	89.40	3	6,763	0.04%
2019/11/21	1	90.20	0	0.00	90.00	1	6,920	0.01%
2019/11/20	0	0.00	2	90.05	90.60	-2	7,203	-0.03%
2019/11/19	9	90.58	5	89.94	90.00	4	7,662	0.05%
2019/11/18	2	91.65	1	91.80	91.80	1	7,750	0.01%
2019/11/15	1	92.10	9	93.46	92.20	-8	7,847	-0.10%
2019/11/14	1	90.50	0	0.00	90.40	1	7,870	0.01%
2019/11/13	2	91.60	1	92.00	91.90	1	7,891	0.01%
2019/11/12	1	89.00	4	91.70	92.30	-3	7,888	-0.04%
2019/11/11	2	88.00	0	0.00	87.90	2	7,887	0.03%
2019/11/07	8	90.99	6	91.62	90.70	2	7,878	0.03%
2019/11/06	2	92.55	0	0.00	92.10	2	7,904	0.03%
2019/11/05	2	93.10	12	92.99	93.30	-10	7,913	-0.13%
2019/11/04	0	0.00	2.7	93.91	93.90	-2.7	7,901	-0.03%
2019/11/01	2	93.55	1	93.20	93.40	1	7,868	0.01%
2019/10/31	1	93.90	4	94.45	94.30	-3	7,887	-0.04%
2019/10/30	1	92.10	3	93.67	93.80	-2	7,868	-0.03%
2019/10/29	5	91.88	4	92.85	91.60	1	7,731	0.01%
2019/10/28	1	91.40	0	0.00	92.10	1	7,692	0.01%
2019/10/25	3	92.87	10	92.64	90.60	-7	7,637	-0.09%
2019/10/24	5	90.68	1	91.00	91.00	4	7,483	0.05%
2019/10/23	6	90.20	5	90.64	91.10	1	7,444	0.01%
2019/10/21	0	0.00	1	89.30	89.10	-1	7,419	-0.01%
2019/10/18	0	0.00	1	90.30	90.60	-1	7,387	-0.01%
2019/10/17	17	90.11	2	90.35	89.90	15	7,345	0.20%
2019/10/16	10	88.96	2	88.70	88.80	8	7,263	0.11%
2019/10/15	4	89.30	6	89.80	90.00	-2	7,184	-0.03%
2019/10/14	3	88.73	2	89.85	88.50	1	7,117	0.01%
2019/10/09	3	89.57	2	89.65	89.10	1	7,032	0.01%
2019/10/08	4	89.80	3	90.10	90.60	1	6,992	0.01%
2019/10/07	14	90.69	1	90.30	89.60	13	6,883	0.19%
2019/10/04	13	88.78	39	89.46	90.10	-26	6,638	-0.39%
2019/10/03	17	85.92	8.3	86.34	85.40	8.7	6,064	0.14%
2019/10/02	3	86.73	1	87.10	87.40	2	5,886	0.03%
2019/10/01	1	87.10	4	87.23	87.60	-3	5,886	-0.05%
2019/09/27	1	85.20	6.7	85.87	85.70	-5.7	5,685	-0.10%
2019/09/26	1	86.00	3	86.00	85.10	-2	5,636	-0.04%
2019/09/25	0	0.00	1.2	84.58	85.80	-1.2	5,697	-0.02%
2019/09/24	3	85.43	15	85.38	85.50	-12	5,687	-0.21%
2019/09/23	6	83.98	6	83.32	84.30	0	5,556	0.00%
2019/09/20	3.2	82.11	0	0.00	82.00	3.2	5,465	0.06%
2019/09/19	1	82.30	1	82.20	82.10	0	5,430	0.00%
2019/09/18	1	80.90	0	0.00	81.00	1	5,418	0.02%
2019/09/16	1	80.70	1	80.60	80.50	0	5,644	0.00%
2019/09/12	4	81.90	1	82.00	81.80	3	5,662	0.05%
2019/09/11	7	81.69	0	0.00	81.60	7	5,675	0.12%
2019/09/10	5	82.98	6	81.40	81.50	-1	5,652	-0.02%
2019/09/09	1	85.40	2	84.40	84.10	-1	5,530	-0.02%
2019/09/06	4	85.53	0	0.00	84.90	4	5,481	0.07%
2019/09/05	20	87.38	5	88.14	84.90	15	5,427	0.28%
2019/09/04	1	86.60	1	85.60	86.60	0	5,176	0.00%
2019/09/03	7	85.96	9	85.42	85.10	-2	5,177	-0.04%
2019/09/02	4	85.25	1.5	85.23	86.20	2.5	5,150	0.05%
2019/08/30	7	85.89	8	86.75	85.20	-1	5,098	-0.02%
2019/08/29	4	83.93	2	83.85	83.70	2	4,922	0.04%
2019/08/28	5	84.82	0	0.00	84.50	5	4,916	0.10%
2019/08/27	5	86.14	4.2	86.69	86.00	0.8	4,828	0.02%
2019/08/26	5.3	85.64	1	84.30	84.00	4.3	4,690	0.09%
2019/08/23	6	89.30	8.1	90.24	88.40	-2.1	4,564	-0.05%
2019/08/22	3	86.10	17	86.19	87.70	-14	4,298	-0.33%
2019/08/21	1	81.50	6	81.48	81.90	-5	3,850	-0.13%
2019/08/20	3	80.17	2	79.55	79.10	1	3,689	0.03%
2019/08/19	2	79.60	4	79.58	79.90	-2	3,584	-0.06%
2019/08/16	0	0.00	3	77.97	78.10	-3	3,461	-0.09%
2019/08/15	4	76.13	1	76.20	76.30	3	3,426	0.09%
2019/08/14	1	76.80	2	77.55	77.10	-1	3,417	-0.03%
2019/08/13	0	0.00	2	74.75	74.50	-2	3,385	-0.06%
2019/08/12	3	75.13	0	0.00	75.00	3	3,429	0.09%
2019/08/08	0	0.00	0.1	79.50	79.50	-0.1	3,402	0.00%
2019/08/07	0	0.00	5	79.26	78.50	-5	3,348	-0.15%
2019/08/06	2	77.60	1	78.10	78.10	1	3,352	0.03%
2019/08/02	4.1	79.90	0	0.00	79.50	4.1	3,406	0.12%
2019/08/01	2	81.30	12.1	82.76	81.70	-10.1	3,531	-0.29%
2019/07/31	3	78.87	5	79.76	80.10	-2	3,574	-0.06%
2019/07/30	8	78.26	0	0.00	77.70	8	3,536	0.23%
2019/07/29	6	80.93	0	0.00	81.00	6	3,477	0.17%
2019/07/26	0.2	81.00	0	0.00	81.00	0.2	3,471	0.01%
2019/07/25	0	0.00	3	81.00	81.10	-3	3,478	-0.09%
2019/07/24	3	80.30	0	0.00	79.90	3	3,482	0.09%
2019/07/23	1	79.50	1.4	79.61	79.90	-0.4	3,471	-0.01%
2019/07/22	1	78.80	4	78.73	78.80	-3	3,446	-0.09%
2019/07/19	7	78.20	7	78.29	77.80	0	3,479	0.00%
2019/07/18	3	77.93	1	78.70	77.10	2	3,485	0.06%
2019/07/17	7	78.41	3	78.23	78.70	4	3,483	0.11%
2019/07/16	2	78.30	5	78.44	78.10	-3	3,505	-0.09%
2019/07/15	6	78.35	5	78.64	78.60	1	3,490	0.03%
2019/07/12	0	0.00	2	77.80	77.50	-2	3,494	-0.06%
2019/07/11	1.2	76.75	5	77.16	77.30	-3.8	3,508	-0.11%
2019/07/10	2	77.00	1	77.00	77.00	1	3,485	0.03%
2019/07/08	7	77.20	8	77.88	76.60	-1	3,476	-0.03%
2019/07/05	13	78.00	16	78.49	77.80	-3	3,496	-0.09%
2019/07/04	12	76.96	6	77.15	77.10	6	3,468	0.17%
2019/07/03	5.2	76.86	0	0.00	76.80	5.2	3,473	0.15%
2019/07/02	24	76.32	28	77.23	77.10	-4	3,511	-0.11%
2019/07/01	1	73.80	3	75.10	75.30	-2	3,431	-0.06%
2019/06/28	0	0.00	32	73.49	72.80	-32	3,462	-0.92%
2019/06/27	7	73.33	2	73.45	73.20	5	3,528	0.14%
2019/06/26	1	72.70	1	72.90	73.30	0	3,520	0.00%
2019/06/25	1	73.20	0	0.00	73.00	1	3,526	0.03%
2019/06/24	33	71.24	6	73.07	73.10	27	3,493	0.77%
2019/06/21	32	73.51	25	73.62	70.60	7	3,414	0.21%
2019/06/20	3	74.03	3	74.40	74.40	0	3,200	0.00%
2019/06/19	1	71.80	0	0.00	71.70	1	3,147	0.03%
2019/06/14	2	73.15	1	73.30	72.60	1	3,191	0.03%
2019/06/13	5	74.12	1	74.70	73.50	4	3,172	0.13%
2019/06/12	0	0.00	3	75.13	75.00	-3	3,160	-0.09%
2019/06/11	1	74.10	0	0.00	73.80	1	3,129	0.03%
2019/06/06	1	72.00	0	0.00	71.90	1	3,062	0.03%
2019/06/05	2	74.00	3	74.03	73.30	-1	3,077	-0.03%
2019/05/30	0	0.00	9	70.71	71.50	-9	3,051	-0.29%
2019/05/29	2	67.60	10	68.75	69.20	-8	3,052	-0.26%
2019/05/28	2	69.90	1	69.50	69.00	1	3,136	0.03%
2019/05/27	3	70.60	6	70.70	70.50	-3	3,212	-0.09%
2019/05/24	2	70.30	3	70.83	70.30	-1	3,246	-0.03%
2019/05/23	1	69.20	1	69.70	69.30	0	3,255	0.00%
2019/05/22	1	71.30	5	71.36	70.30	-4	3,337	-0.12%
2019/05/21	23	69.97	15	70.06	70.30	8	3,350	0.24%
2019/05/20	3	69.33	5	70.82	70.60	-2	3,343	-0.06%
2019/05/17	53	70.73	49	70.34	68.20	4	3,335	0.12%
2019/05/16	2	72.40	0	0.00	71.50	2	3,301	0.06%
2019/05/14	28	71.50	27	71.73	71.50	1	3,367	0.03%
2019/05/13	2	71.40	2	72.40	72.70	0	3,365	0.00%
2019/05/10	39	73.95	36	74.13	73.10	3	3,458	0.09%
2019/05/09	21	75.17	8	74.00	72.50	13	3,446	0.38%
2019/05/08	23	80.87	6	81.27	80.00	17	3,298	0.52%
2019/05/03	0	0.00	1	84.90	84.20	-1	3,354	-0.03%
2019/05/02	1	83.60	0	0.00	84.30	1	3,377	0.03%
2019/04/30	8	82.06	5	82.80	83.60	3	3,416	0.09%
2019/04/29	6	83.50	0	0.00	83.20	6	3,497	0.17%
2019/04/25	3	86.37	0	0.00	85.10	3	3,700	0.08%
2019/04/24	2	87.55	0	0.00	88.10	2	3,696	0.05%
2019/04/23	1	86.30	1	87.00	87.00	0	3,698	0.00%
2019/04/22	1.6	87.76	0	0.00	87.20	1.6	3,683	0.04%
2019/04/18	1	89.00	0	0.00	88.80	1	3,732	0.03%
2019/04/17	13	90.83	5	91.48	90.00	8	3,745	0.21%
2019/04/12	2	92.85	0	0.00	92.60	2	3,793	0.05%
2019/04/11	7	94.64	8	95.10	94.50	-1	3,803	-0.03%
2019/04/10	0	0.00	5	95.00	96.00	-5	3,778	-0.13%
2019/04/08	7	92.43	1	92.80	91.60	6	3,740	0.16%
2019/04/03	0	0.00	4	95.03	95.00	-4	3,688	-0.11%
2019/04/02	2	94.00	8.3	94.17	94.70	-6.3	3,655	-0.17%
2019/04/01	0	0.00	14	91.86	92.40	-14	3,616	-0.39%
2019/03/29	0	0.00	5	89.02	88.50	-5	3,611	-0.14%
2019/03/28	1	89.00	0	0.00	89.00	1	3,641	0.03%
2019/03/26	0	0.00	1	89.10	89.00	-1	3,904	-0.03%
2019/03/22	0	0.00	1	90.70	89.00	-1	3,944	-0.03%
2019/03/21	1	90.20	1	89.70	90.20	0	3,958	0.00%
2019/03/20	1	90.60	1.4	90.41	90.60	-0.4	4,013	-0.01%
2019/03/19	0	0.00	3	88.87	90.20	-3	4,030	-0.07%
2019/03/18	1	86.30	0	0.00	86.60	1	4,010	0.02%
2019/03/14	1	87.30	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	87.80	1	88.20	88.00	0	4,106	0.00%
2019/03/12	1	86.90	0	0.00	86.30	1	4,145	0.02%
2019/03/08	1	84.20	0	0.00	84.80	1	4,352	0.02%
2019/03/07	3.3	86.66	1	86.40	85.60	2.3	4,396	0.05%
2019/03/06	5	89.60	1	89.50	89.50	4	4,390	0.09%
2019/03/05	1	88.60	0	0.00	89.00	1	4,428	0.02%
2019/03/04	2	90.10	1	89.70	89.70	1	4,508	0.02%
2019/02/27	0	0.00	4	87.25	89.40	-4	4,636	-0.09%
2019/02/26	5.3	88.63	1	90.60	86.20	4.3	4,519	0.10%
2019/02/25	4	87.00	1.1	87.50	87.90	2.9	4,411	0.07%
2019/02/22	0	0.00	1	87.20	87.20	-1	4,388	-0.02%
2019/02/21	3	86.47	0	0.00	86.80	3	4,351	0.07%
2019/02/14	0	0.00	1	91.80	90.60	-1	4,241	-0.02%
2019/02/13	0	0.00	0	88.10	88.10	0	4,182	0.00%
2019/02/12	3	91.77	0.7	90.20	90.50	2.3	4,148	0.06%
2019/02/11	0	0.00	5.5	91.01	93.70	-5.5	4,140	-0.13%
2019/01/30	1	86.10	1	86.90	85.30	0	4,064	0.00%
2019/01/29	2	84.40	1	85.60	85.30	1	4,034	0.02%
2019/01/28	0	0.00	3.4	85.97	85.00	-3.4	4,018	-0.08%
2019/01/25	9	84.91	6	84.17	85.00	3	4,015	0.07%
2019/01/24	0	0.00	1	82.70	82.00	-1	4,066	-0.02%
2019/01/22	0	0.00	1	82.00	82.10	-1	4,063	-0.02%
2019/01/18	5	80.14	13.1	81.42	81.50	-8.1	3,920	-0.21%
2019/01/17	3	77.47	4	78.60	77.00	-1	3,767	-0.03%
2019/01/16	0	0.00	2	78.45	78.30	-2	3,784	-0.05%
2019/01/15	0	0.00	15	76.37	77.20	-15	3,784	-0.40%
2019/01/14	0	0.00	1	75.80	74.80	-1	3,804	-0.03%
2019/01/11	15.3	75.64	0	0.00	75.90	15.3	3,877	0.39%
2019/01/10	0	0.00	6	76.28	77.20	-6	3,888	-0.15%
2019/01/09	0	0.00	3	74.67	75.00	-3	3,905	-0.08%
2019/01/08	5	73.18	1	72.60	73.20	4	3,938	0.10%
2019/01/07	1	75.00	1	75.60	74.80	0	3,989	0.00%
2019/01/04	2	74.25	1	75.40	76.00	1	3,999	0.03%
2019/01/03	0	0.00	3	77.00	76.80	-3	3,985	-0.08%
2018/12/28	0	0.00	1	74.60	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	1	74.00	73.80	-1	3,981	-0.03%
2018/12/26	7	72.80	0	0.00	71.60	7	3,968	0.18%
2018/12/25	4	73.20	1	73.80	73.70	3	3,956	0.08%
2018/12/24	3	72.33	5	73.66	74.90	-2	3,957	-0.05%
2018/12/22	4.3	74.00	1.8	73.00	73.00	2.5	3,941	0.06%
2018/12/21	2	78.65	0	0.00	77.50	2	3,880	0.05%
2018/12/20	6	77.90	21.8	77.84	79.70	-15.8	3,852	-0.41%
2018/12/19	26	80.24	19.1	80.45	78.80	6.9	3,818	0.18%
2018/12/18	0	76.60	2	76.70	77.00	-2	3,612	-0.06%
2018/12/14	1	76.50	4	76.98	77.00	-3	3,676	-0.08%
2018/12/13	3	77.10	3	77.20	76.60	0	3,722	0.00%
2018/12/12	5	76.10	0	0.00	76.00	5	3,709	0.13%
2018/12/11	0	0.00	1	76.40	76.40	-1	3,696	-0.03%
2018/12/10	1	73.90	3	74.10	75.00	-2	3,713	-0.05%
2018/12/07	1	74.40	0	0.00	73.80	1	3,750	0.03%
2018/12/06	8	73.99	33	75.28	74.50	-25	3,844	-0.65%
2018/12/05	21	76.02	25.1	74.90	75.60	-4.1	3,862	-0.11%
2018/12/04	34	76.44	16	76.13	75.90	18	3,877	0.46%
2018/12/03	3	73.37	10	73.17	73.00	-7	3,767	-0.19%
2018/11/29	4	69.83	9	70.28	70.30	-5	3,777	-0.13%
2018/11/28	2	69.40	2	70.75	69.50	0	3,779	0.00%
2018/11/27	4	69.03	2	69.40	69.10	2	3,781	0.05%
2018/11/26	1	69.30	16	68.64	69.50	-15	3,755	-0.40%
2018/11/23	2	63.60	0	0.00	63.20	2	3,725	0.05%
2018/11/22	3	64.50	2	64.10	63.60	1	3,951	0.03%
2018/11/21	8	64.76	5	64.80	64.80	3	4,083	0.07%
2018/11/20	2	65.95	2	66.00	65.60	0	4,215	0.00%
2018/11/19	1	66.30	1	66.40	66.30	0	4,256	0.00%
2018/11/16	4	65.25	4	66.10	66.10	0	4,300	0.00%
2018/11/15	8	65.03	7	65.63	65.30	1	4,395	0.02%
2018/11/14	1	65.00	2	65.55	65.80	-1	4,462	-0.02%
2018/11/13	5	63.60	7	65.60	66.00	-2	4,568	-0.04%
2018/11/12	2	63.80	2	63.90	63.90	0	4,701	0.00%
2018/11/09	2	64.20	4	64.30	64.60	-2	4,716	-0.04%
2018/11/08	1	64.60	0	0.00	64.50	1	4,729	0.02%
2018/11/07	7	65.13	7.7	64.01	65.90	-0.7	4,705	-0.01%
2018/11/06	1	63.30	31	63.65	63.60	-30	4,703	-0.64%
2018/11/05	12	63.14	3	63.50	63.60	9	4,735	0.19%
2018/11/02	23	63.38	12	63.38	62.90	11	4,722	0.23%
2018/11/01	5	61.90	16	61.44	63.20	-11	4,669	-0.24%
2018/10/31	0	0.00	15	56.66	57.50	-15	4,543	-0.33%
2018/10/30	5	51.30	9	51.58	52.30	-4	4,566	-0.09%
2018/10/29	1.5	51.90	0	0.00	51.90	1.5	4,603	0.03%
2018/10/26	3.3	52.80	1	52.70	52.60	2.3	4,622	0.05%
2018/10/25	5.3	52.12	5	52.14	52.20	0.3	4,677	0.01%
2018/10/24	0	0.00	4	54.40	54.50	-4	4,724	-0.08%
2018/10/23	1	51.80	6	51.90	51.70	-5	4,808	-0.10%
2018/10/22	0	0.00	30	52.37	52.30	-30	4,849	-0.62%
2018/10/09	22	43.19	0	0.00	43.25	22	4,831	0.46%
2018/10/08	5	44.95	2	45.03	44.75	3	4,845	0.06%
2018/10/05	21	46.25	1	46.25	45.20	20	4,880	0.41%
2018/10/04	0	0.00	3	48.20	47.45	-3	4,918	-0.06%
2018/10/03	44	47.96	21	47.25	47.15	23	4,885	0.47%
2018/10/02	8	49.86	6	49.81	49.65	2	4,870	0.04%
2018/10/01	1	50.70	0	0.00	50.70	1	4,903	0.02%
2018/09/28	0	0.00	1	50.00	50.90	-1	5,034	-0.02%
2018/09/27	3	50.00	3	49.65	50.10	0	5,245	0.00%
2018/09/26	3	50.63	0	0.00	49.95	3	5,367	0.06%
2018/09/20	11	50.55	0	0.00	51.10	11	5,846	0.19%
2018/09/19	12	52.12	0	0.00	50.80	12	6,229	0.19%
2018/09/17	0	0.00	1	52.00	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	1	51.70	51.70	-1	7,661	-0.01%
2018/09/13	3	51.17	0	0.00	51.10	3	7,836	0.04%
2018/09/12	10	51.10	1	51.30	51.60	9	7,841	0.11%
2018/09/10	2	50.15	40	50.50	49.90	-38	7,753	-0.49%
2018/09/07	3	52.13	3	52.00	51.90	0	7,715	0.00%
2018/09/06	0	0.00	3	53.27	53.30	-3	7,704	-0.04%
2018/09/05	3	52.77	1	53.00	52.80	2	7,711	0.03%
2018/09/04	0	0.00	11	52.33	52.60	-11	7,693	-0.14%
2018/09/03	12	51.99	1	52.60	51.20	11	7,713	0.14%
2018/08/30	0	0.00	3	53.90	54.40	-3	7,591	-0.04%
2018/08/28	1	53.20	4	53.20	53.50	-3	7,593	-0.04%
2018/08/27	1	53.40	3	52.93	53.10	-2	7,632	-0.03%
2018/08/24	0	0.00	1	51.20	52.00	-1	7,621	-0.01%
2018/08/23	4	52.30	8	52.80	52.40	-4	7,835	-0.05%
2018/08/22	1	52.70	2	52.60	52.20	-1	7,831	-0.01%
2018/08/21	10	52.40	24	52.82	52.40	-14	7,781	-0.18%
2018/08/20	2	52.00	8	52.06	52.40	-6	7,728	-0.08%
2018/08/17	0	0.00	4	50.65	51.10	-4	7,553	-0.05%
2018/08/16	7	50.73	8	50.65	49.65	-1	7,459	-0.01%
2018/08/14	2	50.10	2	50.30	50.30	0	7,343	0.00%
2018/08/13	10	49.84	18	49.83	50.10	-8	7,308	-0.11%
2018/08/10	5	50.04	8	49.70	49.60	-3	7,223	-0.04%
2018/08/09	22	50.18	11	49.93	50.30	11	7,158	0.15%
2018/08/08	3	49.03	13	48.84	49.30	-10	7,055	-0.14%
2018/08/07	7	47.58	27.2	47.60	47.80	-20.2	6,923	-0.29%
2018/08/06	2	48.03	2	48.20	48.20	0	6,974	0.00%
2018/08/03	0	0.00	3	47.75	48.10	-3	6,946	-0.04%
2018/08/02	5	47.26	16	47.25	47.35	-11	6,961	-0.16%
2018/08/01	9	48.04	2	47.75	47.80	7	6,963	0.10%
2018/07/31	0	0.00	2	48.40	48.35	-2	6,916	-0.03%
2018/07/30	8	47.99	2	47.65	47.65	6	6,936	0.09%
2018/07/27	5	47.58	11	47.68	48.00	-6	6,999	-0.09%
2018/07/26	18	47.42	2	47.43	47.00	16	6,988	0.23%
2018/07/25	4	48.21	3	48.17	48.00	1	6,902	0.01%
2018/07/24	0	0.00	2	48.20	48.20	-2	6,867	-0.03%
2018/07/23	1	48.30	3	48.22	48.25	-2	6,846	-0.03%
2018/07/20	9	50.01	4	49.93	50.10	5	6,789	0.07%
2018/07/19	23	50.04	1	50.00	49.60	22	6,747	0.33%
2018/07/18	18	51.71	4	51.20	50.90	14	6,648	0.21%
2018/07/17	18	51.45	5	51.46	51.70	13	6,570	0.20%
2018/07/16	6	52.12	5	52.10	51.40	1	6,563	0.02%
2018/07/13	5	50.98	9	51.29	51.80	-4	6,544	-0.06%
2018/07/12	7	50.37	5	51.12	51.10	2	6,706	0.03%
2018/07/11	4	49.78	6	49.80	49.75	-2	6,629	-0.03%
2018/07/10	6	50.50	5	50.42	50.60	1	6,610	0.02%
2018/07/09	8	49.86	0	0.00	49.45	8	6,528	0.12%
2018/07/06	14	49.27	16	49.11	49.90	-2	6,484	-0.03%
2018/07/05	21	50.71	10	50.19	49.00	11	6,346	0.17%
2018/07/04	3	50.87	13	51.67	52.50	-10	6,119	-0.16%
2018/07/03	7	50.52	10	50.52	50.30	-3	5,995	-0.05%
2018/07/02	11	51.51	21	51.99	50.90	-10	5,884	-0.17%
2018/06/29	47	53.01	23	52.47	52.10	24	5,758	0.42%
2018/06/28	13	53.11	21	52.93	52.80	-8	5,485	-0.15%
2018/06/27	22	53.45	9	52.89	51.10	13	5,088	0.26%
2018/06/26	19	51.67	15	52.07	52.10	4	4,739	0.08%
2018/06/25	12	50.80	44	52.63	53.00	-32	4,324	-0.74%
2018/06/22	8	49.37	32	49.22	48.60	-24	3,655	-0.66%
2018/06/21	1	48.25	3	48.12	47.75	-2	3,469	-0.06%
2018/06/20	2	47.10	5	46.87	46.90	-3	3,466	-0.09%
2018/06/19	1	47.20	1	47.60	47.35	0	3,587	0.00%
2018/06/15	0	0.00	9	48.08	48.10	-9	3,622	-0.25%
2018/06/14	11	47.70	0	0.00	47.50	11	3,606	0.30%
2018/06/13	4	48.69	2	48.25	48.25	2	3,591	0.06%
2018/06/12	3	48.50	3	48.85	48.85	0	3,565	0.00%
2018/06/11	0	0.00	4	49.24	48.65	-4	3,518	-0.11%
2018/06/08	0	0.00	2	48.50	48.50	-2	3,456	-0.06%
2018/06/07	2	48.23	0	0.00	48.20	2	3,422	0.06%
2018/06/06	4	48.88	1	48.75	48.65	3	3,392	0.09%
2018/06/05	8	48.58	0	0.00	48.30	8	3,385	0.24%
2018/06/04	4	48.35	7	49.02	49.30	-3	3,303	-0.09%
2018/06/01	5	48.07	1	47.75	47.75	4	3,187	0.13%
2018/05/31	10	48.31	38	48.91	48.50	-28	3,125	-0.90%
2018/05/30	5	45.88	1	46.00	45.80	4	2,877	0.14%
2018/05/29	3	46.90	4	47.04	46.65	-1	2,846	-0.04%
2018/05/28	22	47.19	11	47.38	46.85	11	2,832	0.39%
2018/05/25	3	46.28	16	46.87	47.35	-13	2,776	-0.47%
2018/05/24	0	0.00	6	46.47	46.60	-6	2,815	-0.21%
2018/05/23	0	0.00	2	46.05	46.00	-2	2,868	-0.07%
2018/05/22	1	46.15	5	46.18	46.00	-4	2,859	-0.14%
2018/05/21	2	45.45	0	0.00	45.40	2	2,855	0.07%
2018/05/18	0	0.00	3	45.58	45.70	-3	2,869	-0.10%
2018/05/17	2	45.60	0	0.00	45.50	2	2,886	0.07%
2018/05/16	4	45.83	1	45.95	45.75	3	2,947	0.10%
2018/05/15	0	0.00	0	46.30	46.30	0	2,998	0.00%
2018/05/14	6	46.37	0	0.00	46.45	6	3,106	0.19%
2018/05/11	8	45.64	0	0.00	45.50	8	3,136	0.26%
2018/05/10	4	45.60	0	0.00	45.40	4	3,240	0.12%
2018/05/09	4	45.30	6	45.57	45.60	-2	3,230	-0.06%
2018/05/08	5	44.74	0	0.00	44.50	5	3,197	0.16%
2018/05/07	3	44.97	0	0.00	45.00	3	3,216	0.09%
2018/05/04	0	0.00	4	45.73	45.70	-4	3,206	-0.12%
2018/05/03	0	0.00	3	43.90	43.70	-3	3,146	-0.10%
2018/05/02	3	43.25	7	43.31	43.50	-4	3,145	-0.13%
2018/04/30	2	42.85	2	43.15	43.20	0	3,163	0.00%
2018/04/26	0	0.00	4	42.99	42.95	-4	3,284	-0.12%
2018/04/25	2	42.73	0	0.00	42.80	2	3,297	0.06%
2018/04/24	2	44.15	1	43.50	43.50	1	3,269	0.03%
2018/04/23	0	0.00	2	45.23	44.90	-2	3,256	-0.06%
2018/04/20	0	0.00	1	45.50	45.50	-1	3,278	-0.03%
2018/04/19	1	46.00	0	0.00	45.60	1	3,291	0.03%
2018/04/18	2	46.00	8	45.81	45.50	-6	3,248	-0.18%
2018/04/17	2	43.15	0	0.00	43.05	2	3,098	0.06%
2018/04/12	1	43.65	0	0.00	43.65	1	3,246	0.03%
2018/04/11	2	44.18	2	43.90	44.00	0	3,285	0.00%
2018/03/31	2	44.25	0	0.00	44.25	2	3,366	0.06%
2018/03/29	0.4	44.55	0	0.00	44.25	0.4	3,415	0.01%
2018/03/27	0	0.00	2	45.00	45.35	-2	3,401	-0.06%
2018/03/26	0	0.00	2	44.10	44.30	-2	3,383	-0.06%
2018/03/23	2	43.83	17	43.81	43.95	-15	3,384	-0.44%
2018/03/22	7	45.94	4	45.66	45.10	3	3,472	0.09%
2018/03/21	6	44.93	5	45.49	45.90	1	3,401	0.03%
2018/03/20	2	44.95	0	0.00	44.80	2	3,365	0.06%
2018/03/19	0	0.00	1	45.60	45.40	-1	3,376	-0.03%
2018/03/16	3	45.80	0	0.00	45.00	3	3,378	0.09%
2018/03/15	10	45.60	0	0.00	45.60	10	3,469	0.29%
2018/03/14	0	0.00	3	45.90	45.75	-3	3,512	-0.09%
2018/03/13	2	45.45	1	45.45	45.45	1	3,560	0.03%
2018/03/12	0	0.00	2	45.25	45.15	-2	3,627	-0.06%
2018/03/09	3	45.10	4	45.18	45.00	-1	3,701	-0.03%
2018/03/08	4	44.60	0	0.00	44.75	4	3,716	0.11%
2018/03/07	2	43.80	3	44.42	44.20	-1	3,769	-0.03%
2018/03/06	0	0.00	2	44.05	44.05	-2	3,921	-0.05%
2018/03/05	1	44.15	0	0.00	43.20	1	4,022	0.02%
2018/03/02	2	44.20	0	0.00	43.90	2	4,145	0.05%
2018/03/01	3	44.70	0	0.00	44.65	3	4,227	0.07%
2018/02/27	3	45.63	4	45.50	45.30	-1	4,340	-0.02%
2018/02/26	4	45.80	0	0.00	45.45	4	4,371	0.09%
2018/02/23	3	45.35	3	45.38	45.80	0	4,356	0.00%
2018/02/22	2	44.25	1	44.20	44.10	1	4,505	0.02%
2018/02/21	0	0.00	1	43.95	44.70	-1	4,575	-0.02%
2018/02/12	2	44.15	5	43.37	43.35	-3	4,682	-0.06%
2018/02/09	5	42.53	15	43.31	43.90	-10	5,035	-0.20%
2018/02/08	20	44.23	2	44.25	44.50	18	5,490	0.33%
2018/02/07	1	44.20	21	43.55	43.00	-20	5,511	-0.36%
2018/02/06	30	44.16	6	43.18	42.70	24	5,539	0.43%
2018/02/05	23	45.68	75	45.15	46.10	-52	5,546	-0.94%
2018/02/02	4	46.48	11	47.24	48.00	-7	5,564	-0.13%
2018/02/01	2	46.35	4	46.45	46.25	-2	5,674	-0.04%
2018/01/31	3	46.15	1	46.35	46.20	2	5,805	0.03%
2018/01/30	5	46.75	2	46.85	46.90	3	6,055	0.05%
2018/01/26	2	46.23	1	46.05	46.15	1	6,555	0.02%
2018/01/25	1	45.80	12	46.57	45.80	-11	7,299	-0.15%
2018/01/24	3	46.20	2	45.70	45.85	1	7,389	0.01%
2018/01/23	1	47.05	7	46.23	46.15	-6	7,584	-0.08%
2018/01/22	1	46.00	1	46.50	46.70	0	7,568	0.00%
2018/01/19	6	45.36	1	45.15	45.20	5	7,571	0.07%
2018/01/18	0	0.00	1	45.40	45.50	-1	7,687	-0.01%
2018/01/17	0	0.00	3	45.50	45.50	-3	7,798	-0.04%
2018/01/16	0	0.00	1	45.45	45.65	-1	7,860	-0.01%
2018/01/15	1	44.75	1	44.90	45.30	0	7,867	0.00%
2018/01/12	0	0.00	1	44.65	44.50	-1	7,863	-0.01%
2018/01/11	18	44.51	0	0.00	43.90	18	7,854	0.23%
2018/01/10	2	45.35	0	0.00	45.05	2	7,804	0.03%
2018/01/09	20	44.83	2	44.93	45.55	18	7,927	0.23%
2018/01/08	34	45.37	0	0.00	44.75	34	7,985	0.43%
2018/01/05	28	46.11	1	46.20	45.90	27	7,960	0.34%
2018/01/04	4	45.60	1	45.70	45.60	3	7,947	0.04%
2018/01/03	3	45.75	0	0.00	46.00	3	7,938	0.04%
2018/01/02	6	45.03	0	0.00	45.25	6	7,935	0.08%