義隆 (2458)-凱基-基隆券商分點個股進出

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
▲13.0
漲幅
+8.39%
成交量
6,291張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	0	0.00	0.1	165.00	168.00	-0.1	2,747	0.00%
2024/05/13	0.2	154.00	11	153.50	153.50	-10.8	3,017	-0.36%
2024/05/10	0	0.00	2	155.50	155.00	-2	3,027	-0.07%
2024/05/09	1	156.50	0	0.00	155.00	1	3,027	0.03%
2024/05/06	0.3	157.50	0	0.00	156.50	0.3	3,035	0.01%
2024/05/02	0	0.00	0.4	166.00	165.50	-0.4	2,931	-0.01%
2024/04/29	0	0.00	2	168.00	168.00	-2	2,930	-0.07%
2024/04/25	11	164.05	7.3	164.50	164.50	3.7	2,897	0.13%
2024/04/22	0.1	152.50	0	0.00	146.50	0.1	2,816	0.00%
2024/04/19	0.1	155.50	0	0.00	155.00	0.1	2,768	0.00%
2024/04/17	0	0.00	0.1	163.50	162.00	-0.1	2,714	0.00%
2024/04/15	0.2	160.50	1	161.00	162.00	-0.8	2,637	-0.03%
2024/04/10	0	0.00	1	159.00	158.50	-1	2,554	-0.04%
2024/04/09	2	157.00	3	157.00	157.00	-1	2,563	-0.04%
2024/04/08	8	160.13	2	160.00	159.50	6	2,562	0.23%
2024/04/02	1	157.50	0	0.00	156.00	1	2,542	0.04%
2024/03/29	0.1	157.00	0	0.00	157.00	0.1	2,503	0.00%
2024/03/28	0.1	162.00	0	0.00	160.50	0.1	2,521	0.00%
2024/03/27	0.1	166.00	0	0.00	164.50	0.1	2,516	0.00%
2024/03/25	0	0.00	1	170.00	169.00	-1	2,628	-0.04%
2024/03/21	2	168.00	6	169.83	167.00	-4	2,660	-0.15%
2024/03/20	5.1	169.00	0.2	168.00	167.50	4.9	2,644	0.18%
2024/03/19	0	0.00	0.1	167.00	165.00	-0.1	2,641	0.00%
2024/03/18	0	0.00	0.1	165.50	166.50	-0.1	2,661	0.00%
2024/03/15	0	0.00	1.1	162.14	163.50	-1.1	2,675	-0.04%
2024/03/13	0.1	163.50	0	0.00	163.50	0.1	2,763	0.00%
2024/03/08	1.2	164.96	2	163.25	162.50	-0.8	2,821	-0.03%
2024/03/07	0	0.00	8	165.00	165.50	-8	2,802	-0.29%
2024/03/06	1.1	166.41	0	0.00	166.50	1.1	2,796	0.04%
2024/03/04	0	0.00	1.1	168.10	167.50	-1.1	2,861	-0.04%
2024/03/01	0	0.00	0.1	166.50	165.50	-0.1	2,850	0.00%
2024/02/29	9.1	169.62	2.1	166.00	166.00	7.1	2,872	0.25%
2024/02/26	0	0.00	2.1	170.71	170.00	-2.1	2,857	-0.07%
2024/02/23	2	163.00	0.1	162.50	164.00	1.9	2,794	0.07%
2024/02/22	0	166.50	0.1	165.00	167.50	-0.1	2,686	0.00%
2024/02/21	0	0.00	4.4	166.88	167.50	-4.4	2,636	-0.17%
2024/02/20	0	0.00	1.2	162.83	161.00	-1.2	2,542	-0.05%
2024/02/19	2	159.25	3.1	162.61	163.50	-1.1	2,543	-0.04%
2024/02/16	1	151.00	0	151.00	153.00	1	2,480	0.04%
2024/02/15	0.1	146.50	1	148.00	148.50	-0.9	2,491	-0.04%
2024/02/02	0	0.00	0.2	150.50	150.50	-0.2	2,498	-0.01%
2024/01/31	0	0.00	2.9	147.88	150.00	-2.9	2,557	-0.11%
2024/01/30	0.3	148.50	0	0.00	148.50	0.3	2,630	0.01%
2024/01/29	0.6	149.33	0	0.00	149.00	0.6	2,710	0.02%
2024/01/26	0	0.00	0.2	152.50	151.00	-0.2	2,954	-0.01%
2024/01/25	1.1	153.05	0	0.00	152.50	1.1	3,015	0.04%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	0	0.00	1	150.50	151.00	-1	3,102	-0.03%
2024/01/19	0.4	152.25	0.2	151.00	150.50	0.2	3,112	0.01%
2024/01/18	1.4	151.36	1	153.00	152.00	0.4	3,159	0.01%
2024/01/16	0.4	153.75	0	0.00	154.00	0.4	3,375	0.01%
2024/01/15	0.6	156.67	0	0.00	156.50	0.6	3,407	0.02%
2024/01/12	0.4	155.75	0	0.00	155.00	0.4	3,479	0.01%
2024/01/11	1.2	158.13	2	157.50	157.00	-0.8	3,519	-0.02%
2024/01/09	1.1	154.36	0	0.00	154.50	1.1	3,600	0.03%
2024/01/08	0.2	153.75	0	0.00	153.50	0.2	3,600	0.01%
2024/01/03	0.1	156.50	0	0.00	158.00	0.1	3,678	0.00%
2024/01/02	0	0.00	1	159.00	159.50	-1	3,672	-0.03%
2023/12/29	0	0.00	3	161.67	162.50	-3	3,724	-0.08%
2023/12/28	1.1	161.23	0	0.00	160.50	1.1	3,759	0.03%
2023/12/27	0.1	163.00	0	0.00	164.00	0.1	3,792	0.00%
2023/12/26	0	0.00	1	163.00	162.00	-1	3,784	-0.03%
2023/12/25	2	164.25	2	163.25	162.50	0	3,781	0.00%
2023/12/22	0.1	161.00	1	161.50	163.50	-0.9	3,771	-0.02%
2023/12/21	1	163.00	7	162.21	163.00	-6	3,732	-0.16%
2023/12/20	6	159.67	4	160.00	160.00	2	3,657	0.05%
2023/12/19	0	0.00	3	158.00	159.00	-3	3,615	-0.08%
2023/12/15	1.2	154.83	0	0.00	154.00	1.2	3,614	0.03%
2023/12/14	0.1	157.00	1	159.50	157.50	-1	3,613	-0.03%
2023/12/13	0.2	157.13	2	156.50	158.00	-1.8	3,619	-0.05%
2023/12/11	2	157.00	0	0.00	157.00	2	3,711	0.05%
2023/12/08	5	156.91	0.1	159.50	157.50	4.9	3,758	0.13%
2023/12/07	3	152.67	0.1	152.50	153.50	2.9	3,744	0.08%
2023/12/06	2	148.00	4.3	151.67	151.50	-2.3	3,796	-0.06%
2023/12/05	0.1	147.00	0	0.00	146.50	0.1	3,822	0.00%
2023/12/04	1.1	150.00	0	0.00	149.50	1.1	3,840	0.03%
2023/11/30	0.2	151.00	0	150.50	151.50	0.2	4,113	0.00%
2023/11/29	0.3	150.50	0	0.00	153.00	0.3	4,237	0.01%
2023/11/28	0.1	148.00	7	149.64	150.00	-6.9	4,205	-0.16%
2023/11/27	1	151.50	0	0.00	146.00	1	4,197	0.02%
2023/11/24	4	149.50	6.1	150.00	151.00	-2.1	4,185	-0.05%
2023/11/22	1	147.00	5	147.20	147.50	-4	4,123	-0.10%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/20	1	144.50	2	144.50	144.00	-1	4,136	-0.02%
2023/11/17	1	144.00	0	0.00	146.50	1	4,116	0.02%
2023/11/16	0.1	143.50	1	143.00	142.50	-0.9	4,079	-0.02%
2023/11/15	3	148.67	3.1	147.23	147.50	-0.1	4,029	0.00%
2023/11/14	1	145.00	12	146.00	146.00	-11	4,001	-0.28%
2023/11/13	3	144.00	1	145.00	143.50	2	3,969	0.05%
2023/11/09	1	141.50	1	141.50	140.50	0	3,987	0.00%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	8.1	144.54	145.00	-8.1	4,036	-0.20%
2023/11/06	4	137.50	6	139.58	140.00	-2	4,005	-0.05%
2023/11/03	25.4	138.53	29	136.24	135.50	-3.6	3,978	-0.09%
2023/11/02	4	148.13	3	149.50	149.50	1	3,770	0.03%
2023/11/01	3	144.00	1	142.50	144.00	2	3,806	0.05%
2023/10/31	1	143.50	1.2	144.00	144.00	-0.2	4,054	0.00%
2023/10/30	2	140.75	11.1	145.41	146.50	-9.1	4,038	-0.23%
2023/10/27	1	139.00	1.1	138.68	140.00	-0.1	4,005	0.00%
2023/10/26	7.1	140.00	1	140.00	139.50	6.1	4,071	0.15%
2023/10/25	8	145.56	13	150.27	144.50	-5	4,033	-0.12%
2023/10/24	23	144.39	4.2	145.60	144.00	18.8	3,899	0.48%
2023/10/23	1.1	141.05	3	142.00	142.00	-1.9	3,814	-0.05%
2023/10/20	0.1	141.00	1	142.00	142.50	-0.9	3,867	-0.02%
2023/10/19	1	137.50	0	139.50	138.50	1	3,886	0.03%
2023/10/18	2	140.00	4	141.88	141.50	-2	3,910	-0.05%
2023/10/17	0	0.00	1.2	140.07	140.00	-1.2	3,893	-0.03%
2023/10/13	1	138.00	0.3	137.83	139.00	0.7	4,006	0.02%
2023/10/12	0.3	134.89	0	0.00	137.50	0.3	3,991	0.01%
2023/10/11	0.2	137.59	4.1	139.96	137.00	-3.9	3,986	-0.10%
2023/10/06	0.1	138.50	0.1	139.50	137.00	0	3,969	0.00%
2023/10/05	0.2	139.75	0	0.00	141.50	0.2	3,945	0.01%
2023/10/04	0.5	134.90	0.1	138.00	138.00	0.4	3,881	0.01%
2023/10/03	0	0.00	0.1	138.00	138.00	-0.1	3,843	0.00%
2023/10/02	0.4	135.26	0	0.00	134.50	0.4	3,812	0.01%
2023/09/27	1	133.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	0	0.00	7	136.00	135.00	-7	3,832	-0.18%
2023/09/22	7	137.07	0	0.00	137.00	7	3,811	0.18%
2023/09/20	0.3	138.28	18	137.86	138.00	-17.8	3,771	-0.47%
2023/09/18	1.1	142.86	2	142.00	142.00	-0.9	3,712	-0.02%
2023/09/15	4	145.50	1.1	144.64	144.50	2.9	3,678	0.08%
2023/09/14	2	143.25	1.2	143.14	143.00	0.8	3,591	0.02%
2023/09/13	0	0.00	3.6	141.37	143.50	-3.6	3,542	-0.10%
2023/09/12	6	140.50	0.3	140.67	140.50	5.7	3,494	0.16%
2023/09/11	2	135.50	0.2	138.00	138.00	1.9	3,420	0.05%
2023/09/08	1.1	135.64	9	135.81	135.50	-7.9	3,340	-0.24%
2023/09/07	0	0.00	3.9	134.03	135.00	-3.9	3,326	-0.12%
2023/09/06	1.2	130.83	7	130.29	133.00	-5.8	3,289	-0.18%
2023/09/05	36	134.90	46	132.05	134.00	-10	3,287	-0.30%
2023/09/04	18	125.17	24.9	128.25	128.50	-6.9	3,087	-0.22%
2023/09/01	0	0.00	11	119.91	120.50	-11	2,924	-0.38%
2023/08/30	0	0.00	2	118.25	119.00	-2	2,917	-0.07%
2023/08/24	0	0.00	1	117.50	116.00	-1	2,926	-0.03%
2023/08/23	0	0.00	1	114.50	114.50	-1	2,943	-0.03%
2023/08/22	0	0.00	1	114.00	113.50	-1	2,972	-0.03%
2023/08/18	1.1	113.95	2	113.50	113.50	-0.9	3,110	-0.03%
2023/08/17	2	116.50	0	0.00	116.50	2	3,087	0.06%
2023/08/16	0	0.00	0.1	117.00	117.00	-0.1	3,077	0.00%
2023/08/15	0.1	116.00	0	0.00	116.00	0.1	3,063	0.00%
2023/08/14	4	117.63	3	116.50	117.00	1	3,046	0.03%
2023/08/11	0	0.00	2.5	121.90	121.00	-2.5	2,996	-0.08%
2023/08/10	2	118.25	0	0.00	118.00	2	2,943	0.07%
2023/08/09	9	120.06	0	0.00	121.00	9	2,884	0.31%
2023/08/08	2.2	119.18	0	0.00	118.00	2.2	2,835	0.08%
2023/08/07	5.5	118.82	1.6	120.61	117.00	3.9	2,783	0.14%
2023/08/04	2	122.75	4.4	123.61	122.50	-2.4	2,654	-0.09%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	4.1	114.26	0	0.00	115.00	4.1	2,389	0.17%
2023/07/31	3.1	116.95	4.5	116.56	116.50	-1.4	2,402	-0.06%
2023/07/28	2.2	112.54	0	0.00	112.50	2.2	2,288	0.10%
2023/07/26	2	113.25	1.2	113.63	112.50	0.8	2,237	0.04%
2023/07/25	10	115.65	1	120.00	115.00	9	2,198	0.41%
2023/07/24	6	117.83	2.3	118.06	118.00	3.8	2,104	0.18%
2023/07/21	13	115.85	1	111.00	115.50	12	2,018	0.59%
2023/07/20	1.1	113.53	2	114.75	114.50	-0.9	1,972	-0.05%
2023/07/19	2	118.50	2.4	117.34	118.50	-0.4	1,900	-0.02%
2023/07/18	1	111.00	7	112.50	113.00	-6	1,770	-0.34%
2023/07/17	0	0.00	1	110.50	109.50	-1	1,741	-0.06%
2023/07/14	0	0.00	3.1	109.56	110.50	-3.1	1,729	-0.18%
2023/07/13	1	107.50	21	107.52	108.00	-20	1,679	-1.19%
2023/07/12	20	105.78	0	0.00	106.00	20	1,668	1.20%
2023/07/10	2	104.75	0	0.00	104.00	2	1,661	0.12%
2023/07/06	1	107.00	1.1	107.41	108.00	-0.1	1,647	-0.01%
2023/07/05	0	0.00	1	108.00	106.00	-1	1,627	-0.06%
2023/07/04	0	0.00	0	106.00	106.00	0	1,615	0.00%
2023/07/03	1	101.50	0	0.00	101.50	1	1,586	0.06%
2023/06/29	0	0.00	20	100.25	101.00	-20	1,602	-1.25%
2023/06/26	0.1	101.00	0	0.00	100.00	0.1	1,600	0.01%
2023/06/21	1	102.00	0	0.00	101.50	1	1,592	0.06%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/19	2	103.50	0	0.00	102.50	2	1,586	0.13%
2023/06/16	0	0.00	15	105.50	106.00	-15	1,566	-0.96%
2023/06/14	5	106.10	0	0.00	105.00	5	1,536	0.33%
2023/06/13	0	0.00	1	107.00	107.00	-1	1,527	-0.07%
2023/06/12	1	104.00	1	102.50	103.50	0	1,480	0.00%
2023/06/09	17.2	104.47	2	107.50	104.00	15.2	1,475	1.03%
2023/06/08	0	0.00	3	104.00	105.00	-3	1,422	-0.21%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	0	0.00	1	104.00	102.00	-1	1,424	-0.07%
2023/06/05	1	105.50	0	0.00	105.00	1	1,419	0.07%
2023/05/31	0	0.00	1	102.50	102.00	-1	1,405	-0.07%
2023/05/29	32	103.55	32	104.22	104.00	0	1,378	0.00%
2023/05/26	3	103.67	1.2	102.75	102.50	1.8	1,370	0.13%
2023/05/25	1	104.50	1	104.50	104.00	0	1,457	0.00%
2023/05/24	51	100.51	80.4	102.97	104.50	-29.4	1,433	-2.05%
2023/05/23	25	98.39	0	0.00	98.10	25	1,354	1.85%
2023/05/19	0	0.00	10	98.20	98.50	-10	1,383	-0.72%
2023/05/18	0	0.00	1	99.10	98.60	-1	1,399	-0.07%
2023/05/17	10	97.20	1.3	97.36	97.20	8.8	1,397	0.63%
2023/05/12	0	0.00	0.3	96.00	95.90	-0.3	1,418	-0.02%
2023/05/09	1	92.00	0	0.00	93.00	1	1,457	0.07%
2023/05/08	3.3	94.15	0	0.00	93.20	3.3	1,485	0.22%
2023/05/05	1	100.50	1.3	98.34	95.80	-0.3	1,514	-0.02%
2023/05/03	0	94.40	0	0.00	94.00	0	1,624	0.00%
2023/04/28	1	94.40	0.3	94.50	94.30	0.8	1,683	0.04%
2023/04/25	2	93.55	0	0.00	91.10	2	1,681	0.12%
2023/04/21	3	97.30	0	0.00	95.40	3	1,690	0.18%
2023/04/20	2	98.80	0	0.00	98.50	2	1,693	0.12%
2023/04/19	2	100.00	0	0.00	100.00	2	1,743	0.11%
2023/04/11	11	103.00	0	0.00	104.00	11	1,863	0.59%
2023/04/06	1	98.70	0	0.00	98.50	1	1,855	0.05%
2023/03/31	1	99.50	0	0.00	99.80	1	1,847	0.05%
2023/03/29	0	0.00	3	102.00	102.50	-3	1,840	-0.16%
2023/03/28	0	102.50	0	0.00	102.00	0	1,851	0.00%
2023/03/24	0	0.00	1	104.00	104.50	-1	1,887	-0.05%
2023/03/22	0	0.00	1	104.48	104.00	-1	1,909	-0.05%
2023/03/20	0	0.00	1	101.50	102.50	-1	1,916	-0.05%
2023/03/17	1	100.50	1	102.00	100.00	0	1,924	0.00%
2023/03/16	1	101.50	1	102.50	99.70	0	1,920	0.00%
2023/03/15	1	101.50	1	102.50	101.50	0	1,925	0.00%
2023/03/14	11	101.45	0	0.00	101.00	11	1,943	0.57%
2023/03/13	1	102.50	0	0.00	102.50	1	1,942	0.05%
2023/03/10	1	104.50	1	104.00	104.00	0	1,933	0.00%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.00	0	0.00	104.50	1	1,941	0.05%
2023/03/06	0	104.50	0	0.00	104.50	0	1,944	0.00%
2023/03/02	5	104.50	1	104.00	104.00	4	1,951	0.20%
2023/03/01	0	0.00	0	106.00	106.50	0	1,948	0.00%
2023/02/24	3	108.00	1	108.02	108.50	2	1,929	0.10%
2023/02/23	4.1	111.66	2	111.75	111.00	2.1	1,910	0.11%
2023/02/21	1.2	106.75	4	105.63	108.00	-2.8	1,837	-0.15%
2023/02/20	0	106.00	1	106.00	106.00	-1	1,863	-0.05%
2023/02/17	3	102.67	0	0.00	103.00	3	1,881	0.16%
2023/02/15	0	0.00	2	103.00	102.50	-2	1,927	-0.10%
2023/02/14	1	103.50	0	0.00	103.50	1	1,939	0.05%
2023/02/13	1	105.00	0	0.00	104.50	1	1,960	0.05%
2023/02/08	1	106.00	0	0.00	105.50	1	2,341	0.04%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/03	0	0.00	2	107.00	107.50	-2	2,294	-0.09%
2023/02/02	5	107.60	7	108.07	108.00	-2	2,249	-0.09%
2023/02/01	0	100.44	1.3	101.19	102.00	-1.3	2,157	-0.06%
2023/01/31	0	0.00	2	96.45	96.90	-2	2,146	-0.09%
2023/01/30	0	0.00	0.2	94.30	94.30	-0.2	2,128	-0.01%
2023/01/12	0	0.00	1	93.40	92.80	-1	2,189	-0.05%
2023/01/09	2	94.60	2	94.70	96.00	0	2,207	0.00%
2023/01/06	1.1	94.38	3.2	92.75	94.40	-2.1	2,163	-0.10%
2022/12/23	0	0.00	10	85.83	86.10	-10	2,187	-0.46%
2022/12/21	10	85.20	2	86.20	85.30	8	2,245	0.36%
2022/12/20	2	87.95	20	86.84	85.90	-18	2,250	-0.80%
2022/12/15	0	0.00	3	91.90	91.00	-3	2,360	-0.13%
2022/12/09	0	0.00	1	89.20	89.10	-1	2,719	-0.04%
2022/12/08	1	86.80	0	0.00	88.00	1	2,745	0.04%
2022/12/02	1	92.30	0	0.00	92.00	1	2,782	0.04%
2022/11/30	0	0.00	4	89.30	89.70	-4	2,774	-0.14%
2022/11/29	5	87.80	0	0.00	87.90	5	2,810	0.18%
2022/11/24	0	0.00	2	89.50	89.70	-2	2,844	-0.07%
2022/11/22	2	86.70	0.1	86.47	87.00	1.9	2,870	0.07%
2022/11/21	1	87.50	1	86.60	86.40	0	2,864	0.00%
2022/11/18	5	88.40	0	0.00	88.60	5	2,849	0.18%
2022/11/17	15	88.90	1	90.00	89.40	14	2,836	0.49%
2022/11/16	1	89.40	1	89.70	89.00	0	2,815	0.00%
2022/11/15	1	88.19	3	88.77	89.00	-2	2,776	-0.07%
2022/11/11	0	0.00	4	87.55	87.10	-4	2,711	-0.15%
2022/11/10	3	85.77	0	0.00	86.40	3	2,678	0.11%
2022/11/09	2	86.40	8.2	86.29	86.50	-6.2	2,654	-0.23%
2022/11/08	6	85.82	0	0.00	84.60	6	2,621	0.23%
2022/11/07	4	83.55	33	84.02	86.10	-29	2,577	-1.13%
2022/11/04	92	78.22	71	76.17	79.50	21	2,435	0.86%
2022/11/03	1	83.00	2	83.45	83.00	-1	2,235	-0.04%
2022/11/02	1	83.00	17	83.08	82.90	-16	2,236	-0.72%
2022/10/27	0.1	81.50	1	81.30	81.70	-0.9	2,332	-0.04%
2022/10/26	5	79.26	4	79.30	79.30	1	2,303	0.04%
2022/10/25	0	0.00	3	80.30	80.10	-3	2,294	-0.13%
2022/10/24	16	80.85	0	0.00	80.10	16	2,282	0.70%
2022/10/21	1	81.40	0	0.00	80.90	1	2,253	0.04%
2022/10/20	0	0.00	1	82.60	81.90	-1	2,242	-0.04%
2022/10/19	4	82.40	3	83.00	82.30	1	2,241	0.04%
2022/10/18	2	83.00	2	82.95	82.60	0	2,214	0.00%
2022/10/14	0	0.00	5	81.20	81.10	-5	2,228	-0.22%
2022/10/13	5	77.22	0	0.00	76.40	5	2,228	0.22%
2022/10/11	2	80.05	0	0.00	79.60	2	2,226	0.09%
2022/10/07	26	85.20	20	85.60	84.20	6	2,203	0.27%
2022/10/06	15	84.80	15	84.99	85.10	0	2,174	0.00%
2022/10/05	2	84.35	1	84.20	83.40	1	2,165	0.05%
2022/09/30	2	82.25	2	82.85	83.20	0	2,172	0.00%
2022/09/29	20	83.27	7	84.14	84.10	13	2,198	0.59%
2022/09/28	1	81.00	1	82.00	80.60	0	2,233	0.00%
2022/09/26	4.2	83.03	0	0.00	81.00	4.2	2,281	0.19%
2022/09/21	1	87.80	0	0.00	87.10	1	2,133	0.05%
2022/09/20	5	89.80	5	87.90	88.30	0	2,043	0.00%
2022/09/16	2.2	87.47	0	0.00	87.50	2.2	1,872	0.12%
2022/09/14	1	88.90	0	0.00	88.90	1	1,752	0.06%
2022/09/08	0	88.70	0	0.00	90.50	0	1,742	0.00%
2022/09/07	1	88.10	0	0.00	88.80	1	1,728	0.06%
2022/09/06	1	89.80	0	0.00	90.10	1	1,721	0.06%
2022/09/05	16	90.62	16	90.81	91.20	0	1,700	0.00%
2022/09/02	0.4	94.64	0	0.00	94.00	0.4	1,650	0.03%
2022/09/01	0	96.70	0	0.00	97.20	0	1,611	0.00%
2022/08/31	1	96.51	0	0.00	97.10	1	1,597	0.06%
2022/08/30	1	97.41	0	0.00	97.00	1	1,590	0.06%
2022/08/29	3	97.67	0	0.00	98.00	3	1,572	0.19%
2022/08/25	0	101.00	0	0.00	99.90	0	1,537	0.00%
2022/08/24	1	99.30	0	0.00	99.10	1	1,535	0.07%
2022/08/23	0	99.00	0	0.00	99.70	0	1,535	0.00%
2022/08/22	1	101.01	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0	103.50	0	0.00	104.00	0	1,511	0.00%
2022/08/17	0	103.75	0	0.00	103.00	0	1,501	0.00%
2022/08/16	1	104.00	1	104.00	103.50	0	1,490	0.00%
2022/08/15	0	0.00	0.2	105.00	104.50	-0.2	1,483	-0.01%
2022/08/12	0	0.00	0.5	102.50	103.00	-0.5	1,473	-0.03%
2022/08/11	0.5	99.97	0	0.00	99.20	0.5	1,460	0.03%
2022/08/10	0	98.46	0	0.00	97.80	0	1,452	0.00%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	1.3	99.76	2	101.00	101.50	-0.7	1,426	-0.05%
2022/08/04	0.1	101.50	0	0.00	100.50	0.1	1,374	0.01%
2022/08/03	2.1	101.74	0	0.00	102.50	2.1	1,346	0.16%
2022/07/22	2	112.00	0	0.00	110.00	2	1,382	0.15%
2022/07/15	0.2	105.00	0	0.00	105.00	0.2	1,406	0.01%
2022/07/11	1	105.50	0	0.00	105.50	1	1,420	0.07%
2022/07/07	1	105.50	0	0.00	106.50	1	1,396	0.07%
2022/07/06	2	120.00	3	121.00	120.00	-1	1,358	-0.07%
2022/07/05	0	127.07	0	0.00	124.50	0	1,307	0.00%
2022/06/29	0	0.00	1	139.50	140.00	-1	1,240	-0.08%
2022/06/24	0	0.00	2	138.25	139.50	-2	1,256	-0.16%
2022/06/20	0	137.50	0	0.00	136.50	0	1,213	0.00%
2022/06/15	0	143.00	0	0.00	144.00	0	1,178	0.00%
2022/06/13	0	0.00	1	145.00	145.00	-1	1,204	-0.08%
2022/05/11	1	139.99	0	0.00	140.00	1	1,984	0.05%
2022/05/10	1	137.50	1	139.50	141.00	0	2,006	0.00%
2022/05/09	2	142.00	0	0.00	142.00	2	2,036	0.10%
2022/05/06	4	147.25	6	147.33	146.50	-2	2,058	-0.10%
2022/04/29	1	152.50	0	0.00	151.00	1	2,063	0.05%
2022/04/27	0	147.00	0	0.00	149.50	0	2,070	0.00%
2022/04/25	2	152.00	0	0.00	150.50	2	2,041	0.10%
2022/04/22	0.2	157.93	1	156.50	156.50	-0.8	2,009	-0.04%
2022/04/20	0	158.00	8	157.00	156.50	-8	1,976	-0.40%
2022/04/19	0	0.00	1	158.00	159.00	-1	1,955	-0.05%
2022/04/18	0	158.50	0	0.00	159.00	0	1,962	0.00%
2022/04/15	2	159.25	0	0.00	159.50	2	1,963	0.10%
2022/04/14	0.3	162.50	0	0.00	161.50	0.3	1,992	0.02%
2022/04/11	0	164.50	0	0.00	161.00	0	2,130	0.00%
2022/04/07	0	0.00	2	167.00	166.50	-2	2,117	-0.09%
2022/03/29	1	171.50	2	171.50	171.00	-1	2,148	-0.05%
2022/03/28	0	0.00	9	171.11	172.00	-9	2,165	-0.42%
2022/03/23	0	0.00	2	170.50	170.50	-2	2,310	-0.09%
2022/03/22	2	169.00	3	169.33	169.50	-1	2,384	-0.04%
2022/03/18	0	0.00	0.3	169.00	168.50	-0.3	2,447	-0.01%
2022/03/17	0	0.00	6	168.58	169.00	-6	2,438	-0.25%
2022/03/16	0	0.00	0.1	166.00	166.50	-0.1	2,430	0.00%
2022/03/15	1	166.00	0	0.00	166.00	1	2,414	0.04%
2022/03/11	0	0.00	1	165.00	165.00	-1	2,421	-0.04%
2022/03/10	0	0.00	1	166.00	166.00	-1	2,418	-0.04%
2022/03/09	8	157.75	0	0.00	159.00	8	2,390	0.33%
2022/03/08	3	158.83	0	0.00	157.00	3	2,371	0.13%
2022/03/07	1	163.00	0.3	167.00	165.00	0.7	2,311	0.03%
2022/03/04	1	167.50	0	0.00	167.00	1	2,300	0.04%
2022/03/02	1	167.50	0	0.00	169.00	1	2,305	0.04%
2022/03/01	0	0.00	3	167.00	167.00	-3	2,333	-0.13%
2022/02/25	1	166.00	10	165.50	164.00	-9	2,345	-0.38%
2022/02/24	16	164.88	15.3	168.05	164.50	0.8	2,325	0.03%
2022/02/23	32.1	175.50	25	177.20	172.50	7.1	2,227	0.32%
2022/02/22	1	175.50	1	174.50	175.50	0	2,079	0.00%
2022/02/21	0.3	177.50	2.2	177.43	178.00	-1.9	2,072	-0.09%
2022/02/17	11	173.68	10.1	174.98	173.50	0.9	2,105	0.04%
2022/02/16	41	173.65	30	174.00	174.00	11	2,181	0.50%
2022/02/11	0	0.00	2	171.50	171.00	-2	2,181	-0.09%
2022/02/10	0	0.00	2	172.00	172.00	-2	2,198	-0.09%
2022/02/09	3	175.00	2.3	175.60	175.50	0.7	2,197	0.03%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/01/26	0.6	161.58	0	0.00	161.50	0.6	2,200	0.03%
2022/01/24	2	158.50	2	159.00	162.00	0	2,342	0.00%
2022/01/21	0	161.50	0	0.00	162.00	0	2,379	0.00%
2022/01/20	0	163.00	0	0.00	163.50	0	2,428	0.00%
2022/01/19	1	162.00	2	160.50	163.00	-1	2,514	-0.04%
2022/01/18	0	0.00	5	163.20	161.50	-5	2,585	-0.19%
2022/01/17	1	160.50	0	0.00	162.00	1	2,790	0.04%
2022/01/14	0	158.00	0	0.00	158.00	0	2,946	0.00%
2022/01/13	0.4	161.01	0	0.00	158.50	0.4	2,971	0.01%
2022/01/12	2	161.00	1	160.50	161.00	1	2,989	0.04%
2022/01/11	1	165.50	0	0.00	164.00	1	2,985	0.03%
2022/01/10	0	0.00	3	164.00	165.50	-3	2,976	-0.10%
2022/01/07	1.2	163.67	0	0.00	163.50	1.2	2,986	0.04%
2022/01/06	2	167.75	1	168.00	168.00	1	2,974	0.03%
2022/01/05	2	169.75	1	171.00	170.00	1	2,974	0.03%
2022/01/04	2	167.50	0	0.00	168.50	2	2,924	0.07%
2021/12/29	0.1	167.00	0	0.00	168.00	0.1	2,975	0.00%
2021/12/28	1	165.50	1	165.50	165.50	0	2,997	0.00%
2021/12/27	1.2	168.00	4	167.63	168.00	-2.8	3,017	-0.09%
2021/12/24	0.5	169.00	1	167.50	169.00	-0.5	3,039	-0.02%
2021/12/23	0	0.00	3	169.67	169.00	-3	3,069	-0.10%
2021/12/21	1	169.00	3.1	169.82	168.00	-2.1	3,060	-0.07%
2021/12/17	2.1	166.05	7	165.36	166.00	-4.9	2,994	-0.16%
2021/12/16	1	165.00	2.6	165.19	167.50	-1.6	2,962	-0.05%
2021/12/14	4	155.38	0	0.00	154.50	4	2,897	0.14%
2021/12/09	2.3	159.85	0	0.00	160.00	2.3	2,879	0.08%
2021/12/08	8	159.44	0	0.00	160.50	8	2,893	0.28%
2021/12/07	1	159.50	0	0.00	158.50	1	2,884	0.03%
2021/12/06	0	0.00	7	161.00	160.50	-7	2,867	-0.24%
2021/12/03	0.1	162.50	0	0.00	162.00	0.1	2,910	0.00%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/12/01	1	164.00	0	0.00	164.00	1	2,914	0.03%
2021/11/30	2	165.75	0	0.00	162.00	2	2,906	0.07%
2021/11/25	6	170.42	0	0.00	168.50	6	2,932	0.20%
2021/11/23	1	167.50	1	169.00	168.00	0	2,918	0.00%
2021/11/22	0	0.00	1	170.00	170.00	-1	2,923	-0.03%
2021/11/19	2	169.00	2	171.50	168.50	0	2,934	0.00%
2021/11/18	0	0.00	24	168.08	168.50	-24	2,901	-0.83%
2021/11/17	1	168.50	0	0.00	168.50	1	2,907	0.03%
2021/11/16	2	169.50	0	0.00	168.00	2	2,929	0.07%
2021/11/15	10	170.00	2	171.00	170.00	8	2,923	0.27%
2021/11/12	0.2	164.50	2	162.50	163.00	-1.8	2,893	-0.06%
2021/11/11	10	164.50	1	164.00	163.50	9	2,924	0.31%
2021/11/08	3.5	163.43	0	0.00	165.00	3.5	3,011	0.12%
2021/11/05	1.2	159.59	0	0.00	162.00	1.2	3,023	0.04%
2021/11/04	1.1	163.08	3	163.50	163.00	-1.9	2,965	-0.06%
2021/11/03	21	169.00	0	0.00	167.50	21	2,977	0.71%
2021/11/02	3	172.00	5	169.50	167.50	-2	3,017	-0.07%
2021/11/01	2	168.76	3	170.00	170.00	-1	3,036	-0.03%
2021/10/27	0	0.00	1	169.50	170.00	-1	3,318	-0.03%
2021/10/26	1	164.00	0	0.00	164.50	1	3,263	0.03%
2021/10/25	2	166.73	0.3	165.00	164.50	1.8	3,236	0.05%
2021/10/22	1	154.00	6	162.83	166.00	-5	3,055	-0.16%
2021/10/21	0	0.00	5	154.50	151.00	-5	2,955	-0.17%
2021/10/20	1	154.00	1	156.00	156.50	0	2,962	0.00%
2021/10/19	4	153.38	0	0.00	153.00	4	2,997	0.13%
2021/10/13	0.3	149.44	0	0.00	146.50	0.3	3,158	0.01%
2021/10/12	4	158.50	0	0.00	152.50	4	3,156	0.13%
2021/10/08	2	157.50	4	157.50	157.00	-2	3,138	-0.06%
2021/10/06	1	149.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	1	148.00	0	0.00	148.00	1	3,173	0.03%
2021/10/01	0	146.50	0	0.00	146.50	0	3,143	0.00%
2021/09/30	0	147.67	0	0.00	146.50	0	3,143	0.00%
2021/09/29	0.1	149.00	0	0.00	148.50	0.1	3,133	0.00%
2021/09/27	2	152.00	0	0.00	152.00	2	3,152	0.06%
2021/09/24	2	152.50	0.5	153.00	152.50	1.5	3,162	0.05%
2021/09/23	0	153.00	0	0.00	153.50	0	3,164	0.00%
2021/09/22	0	153.50	0	0.00	152.50	0	3,217	0.00%
2021/09/16	1	156.00	0	0.00	156.00	1	3,261	0.03%
2021/09/09	0	0.00	1	151.00	154.00	-1	3,563	-0.03%
2021/09/08	1	152.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	0.00	0	159.00	157.00	0	3,553	0.00%
2021/09/06	2	160.00	0	0.00	158.00	2	3,553	0.06%
2021/09/03	0	0.00	1	159.50	159.50	-1	3,554	-0.03%
2021/09/02	3	162.17	1	163.50	161.00	2	3,588	0.06%
2021/09/01	1	159.00	2	160.00	160.50	-1	3,565	-0.03%
2021/08/31	0	157.00	0	0.00	157.50	0	3,554	0.00%
2021/08/27	0.1	155.50	1	157.00	154.50	-0.9	3,589	-0.02%
2021/08/26	1	159.00	0	0.00	158.50	1	3,567	0.03%
2021/08/25	0	0.00	1	160.50	161.50	-1	3,571	-0.03%
2021/08/24	1.1	157.60	0	0.00	157.00	1.1	3,581	0.03%
2021/08/23	0	0.00	1	156.50	159.00	-1	3,586	-0.03%
2021/08/19	0	155.00	0	0.00	152.50	0	3,567	0.00%
2021/08/18	2	154.23	1	151.00	158.00	1	3,576	0.03%
2021/08/17	1	157.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	0.2	157.21	0	0.00	160.00	0.2	3,552	0.00%
2021/08/13	2.2	161.70	0	0.00	161.50	2.2	3,531	0.06%
2021/08/12	1	163.00	0	0.00	162.50	1	3,558	0.03%
2021/08/11	1	166.00	0	0.00	166.00	1	3,567	0.03%
2021/08/09	2	171.00	1	173.00	170.00	1	3,625	0.03%
2021/08/06	0	0.00	2	168.00	167.00	-2	3,637	-0.05%
2021/08/05	6	169.92	2	169.25	169.50	4	3,699	0.11%
2021/08/04	11.1	172.28	0	0.00	171.50	11.1	3,700	0.30%
2021/08/03	3	184.50	1	179.00	180.50	2	3,581	0.06%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/29	5	180.70	0	0.00	180.50	5	3,457	0.14%
2021/07/27	1	188.50	1	193.00	185.50	0	3,544	0.00%
2021/07/26	1	190.00	1	191.00	189.50	0	3,610	0.00%
2021/07/23	3	186.67	3	189.50	184.50	0	3,704	0.00%
2021/07/22	4.2	186.05	0.1	183.00	185.00	4.1	3,699	0.11%
2021/07/21	2	194.00	2	194.25	193.00	0	3,685	0.00%
2021/07/20	0	0.00	4	196.63	195.50	-4	3,787	-0.11%
2021/07/19	6	198.75	1	199.00	199.00	5	3,798	0.13%
2021/07/16	3	198.17	2	199.25	199.00	1	3,841	0.03%
2021/07/15	0	0.00	1	198.00	197.50	-1	3,861	-0.03%
2021/07/14	1	199.00	0	0.00	198.50	1	3,929	0.03%
2021/07/13	2.1	202.40	0	0.00	201.00	2.1	3,955	0.05%
2021/07/12	0	0.00	3.2	201.38	204.00	-3.2	4,021	-0.08%
2021/07/09	0	0.00	1	196.00	196.00	-1	4,036	-0.02%
2021/07/08	1	197.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	1	195.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	1	195.50	1	195.50	195.00	0	4,343	0.00%
2021/07/05	2	198.50	2	198.25	198.00	0	4,373	0.00%
2021/07/02	2	189.75	0	0.00	192.50	2	4,361	0.05%
2021/07/01	2	190.50	0	0.00	190.00	2	4,420	0.05%
2021/06/30	0.1	194.20	1	192.50	194.50	-1	4,441	-0.02%
2021/06/29	3	190.33	0	0.00	190.00	3	4,452	0.07%
2021/06/28	0	0.00	2	193.25	194.00	-2	4,480	-0.04%
2021/06/25	4	190.88	3	191.83	191.50	1	4,613	0.02%
2021/06/24	1	191.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	2	194.00	0.2	197.75	194.50	1.8	4,871	0.04%
2021/06/22	3.4	198.04	0	0.00	198.00	3.4	4,794	0.07%
2021/06/21	1	209.00	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	3	213.17	214.00	-3	4,698	-0.06%
2021/06/17	3	208.50	0	0.00	212.00	3	4,721	0.06%
2021/06/16	1	210.50	1	210.00	209.50	0	4,752	0.00%
2021/06/11	0	209.50	0	0.00	211.00	0	4,828	0.00%
2021/06/10	0	0.00	0.1	213.00	209.50	-0.1	4,846	0.00%
2021/06/09	0	0.00	2	212.00	209.50	-2	4,853	-0.04%
2021/06/07	0	0.00	0.1	205.00	208.50	-0.1	4,929	0.00%
2021/06/03	0	0.00	1	205.50	208.50	-1	4,963	-0.02%
2021/06/02	0	0.00	0.1	208.00	205.50	-0.1	4,986	0.00%
2021/06/01	7	209.36	0	0.00	209.00	7	5,007	0.14%
2021/05/31	0	0.00	3	211.00	211.00	-3	5,014	-0.06%
2021/05/28	2.5	210.30	1	215.00	209.50	1.5	5,044	0.03%
2021/05/27	4	207.63	0	0.00	209.50	4	5,053	0.08%
2021/05/26	2	205.50	0	0.00	207.50	2	5,155	0.04%
2021/05/25	0	0.00	3.1	208.82	205.50	-3.1	5,423	-0.06%
2021/05/21	0	0.00	1	206.50	201.50	-1	6,081	-0.02%
2021/05/20	3	204.33	3	204.67	202.50	0	6,169	0.00%
2021/05/19	1	202.50	0	0.00	201.00	1	6,144	0.02%
2021/05/18	2	190.75	2	195.50	197.00	0	6,218	0.00%
2021/05/17	0	0.00	3.1	186.23	188.00	-3.1	6,211	-0.05%
2021/05/14	1	199.00	1	194.00	193.00	0	6,183	0.00%
2021/05/13	0	0.00	0.8	195.00	195.00	-0.8	6,110	-0.01%
2021/05/12	2	189.00	4.4	184.75	186.00	-2.4	6,006	-0.04%
2021/05/11	0	0.00	2.1	187.10	186.50	-2.1	5,934	-0.04%
2021/05/07	2	202.74	0	0.00	202.00	2	5,936	0.03%
2021/05/06	0	0.00	1	200.00	202.50	-1	5,944	-0.02%
2021/05/05	1	199.50	0	0.00	199.00	1	5,986	0.02%
2021/05/04	1	205.00	2.2	199.00	205.00	-1.2	5,989	-0.02%
2021/05/03	1	212.00	0	0.00	205.50	1	5,982	0.02%
2021/04/29	2	216.25	12	217.71	214.50	-10	5,987	-0.17%
2021/04/28	0	0.00	1	212.50	213.00	-1	5,924	-0.02%
2021/04/27	2.1	219.28	1	217.50	217.50	1.1	6,175	0.02%
2021/04/26	0	0.00	1	223.50	224.50	-1	6,249	-0.02%
2021/04/23	1	213.00	0.7	214.00	215.00	0.3	6,209	0.00%
2021/04/21	0.2	209.50	2	210.00	210.00	-1.8	6,340	-0.03%
2021/04/20	0	0.00	3.3	208.53	209.00	-3.3	6,542	-0.05%
2021/04/19	0	0.00	0.3	202.00	203.50	-0.3	6,603	0.00%
2021/04/16	1	208.50	1	213.00	205.50	0	6,696	0.00%
2021/04/15	0	0.00	9	199.78	207.00	-9	6,977	-0.13%
2021/04/14	12.1	201.39	0	0.00	197.50	12.1	7,372	0.16%
2021/04/13	16	208.97	8	208.50	202.00	8	7,621	0.10%
2021/04/12	2	200.50	3	199.50	199.00	-1	7,551	-0.01%
2021/04/09	1.1	197.95	2	198.25	195.00	-0.9	7,614	-0.01%
2021/04/08	1	200.00	10	200.00	199.50	-9	7,644	-0.12%
2021/04/07	2	200.75	2	205.25	202.00	0	7,642	0.00%
2021/04/06	1	199.50	8	199.00	199.00	-7	7,581	-0.09%
2021/04/01	2	197.50	4	196.00	198.00	-2	7,566	-0.03%
2021/03/31	12.1	196.99	5	195.00	195.50	7.1	7,537	0.09%
2021/03/30	4	196.88	6.1	199.01	199.00	-2.1	7,470	-0.03%
2021/03/29	41	196.91	33	194.38	194.00	8	7,356	0.11%
2021/03/26	5	190.00	6.1	190.14	194.50	-1.1	7,306	-0.02%
2021/03/25	1	181.00	0.1	183.00	184.00	0.9	7,086	0.01%
2021/03/24	1	184.00	97	182.97	181.50	-96	7,089	-1.35%
2021/03/23	0	0.00	6	183.33	182.50	-6	7,091	-0.08%
2021/03/22	4.1	185.85	2	184.75	184.50	2.1	7,118	0.03%
2021/03/19	1	182.00	2	183.75	186.50	-1	7,143	-0.01%
2021/03/18	1	183.00	1	184.00	183.50	0	7,358	0.00%
2021/03/17	0	0.00	2	182.50	180.50	-2	7,464	-0.03%
2021/03/16	3	179.50	0	0.00	179.50	3	7,464	0.04%
2021/03/15	1	180.50	10.2	180.99	180.00	-9.2	7,523	-0.12%
2021/03/12	1	179.00	31	180.00	179.50	-30	7,524	-0.40%
2021/03/11	3	175.50	2.1	176.45	176.50	0.9	7,565	0.01%
2021/03/09	3	170.67	3	170.83	172.50	0	7,838	0.00%
2021/03/08	2	173.00	5	172.80	172.00	-3	7,827	-0.04%
2021/03/05	0	0.00	11	174.00	172.50	-11	7,836	-0.14%
2021/03/04	0.1	175.00	0	0.00	175.50	0.1	7,888	0.00%
2021/03/02	1	175.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	5	171.90	0	0.00	172.00	5	7,905	0.06%
2021/02/25	9.1	180.65	2	179.00	177.50	7.1	7,839	0.09%
2021/02/24	5.1	186.73	5.1	184.20	183.50	0	7,612	0.00%
2021/02/23	2	171.75	1	173.50	173.00	1	6,957	0.01%
2021/02/22	1	173.50	6	175.17	174.00	-5	6,915	-0.07%
2021/02/19	3.2	168.06	0	0.00	170.00	3.2	6,821	0.05%
2021/02/18	17.1	169.63	0.7	171.00	170.50	16.4	6,818	0.24%
2021/02/17	2.1	165.79	2	167.00	166.50	0.1	6,722	0.00%
2021/02/05	1	161.00	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0	0.00	1	161.50	162.50	-1	6,717	-0.01%
2021/02/03	1	164.50	1	165.00	164.50	0	6,787	0.00%
2021/02/02	1	166.00	2	164.25	166.00	-1	6,944	-0.01%
2021/02/01	0	0.00	2.1	158.60	161.50	-2.1	6,926	-0.03%
2021/01/29	6	163.00	1	167.50	159.50	5	6,913	0.07%
2021/01/28	45	166.41	1	165.00	165.00	44	6,871	0.64%
2021/01/27	2	172.00	1	173.00	166.50	1	6,856	0.01%
2021/01/26	1	173.50	0	0.00	170.00	1	6,783	0.01%
2021/01/25	4	170.25	4	171.75	172.50	0	6,777	0.00%
2021/01/22	5	171.50	5	174.20	174.00	0	6,707	0.00%
2021/01/21	1	169.50	0	168.50	168.50	1	6,635	0.01%
2021/01/20	8	171.00	8	173.13	168.00	0	6,627	0.00%
2021/01/19	2	168.50	5	167.80	171.00	-3	6,403	-0.05%
2021/01/18	0	0.00	2	160.00	165.00	-2	6,291	-0.03%
2021/01/15	3.1	168.42	23	162.74	163.00	-19.9	6,222	-0.32%
2021/01/14	2	166.50	4	168.13	170.50	-2	6,183	-0.03%
2021/01/13	7	168.71	3	168.67	167.50	4	6,211	0.06%
2021/01/12	0	0.00	7	163.21	165.50	-7	6,010	-0.12%
2021/01/11	1	161.50	6	162.67	164.50	-5	5,880	-0.09%
2021/01/08	40	166.95	22.4	163.86	163.00	17.6	5,783	0.30%
2021/01/07	10.1	157.03	6.4	156.02	160.00	3.7	5,462	0.07%
2021/01/06	5.2	147.04	22.5	146.26	149.00	-17.3	5,026	-0.34%
2021/01/05	6	141.42	4	142.25	143.00	2	4,737	0.04%
2021/01/04	3	138.83	6	137.75	140.00	-3	4,737	-0.06%
2020/12/31	6	135.42	2	135.00	133.50	4	4,660	0.09%
2020/12/30	2	132.25	1	133.00	132.50	1	4,622	0.02%
2020/12/29	1	133.00	1	134.00	133.00	0	4,682	0.00%
2020/12/28	1	134.00	1	135.50	134.50	0	4,700	0.00%
2020/12/25	0	0.00	7	133.64	133.50	-7	4,716	-0.15%
2020/12/24	2	133.50	2	133.50	132.50	0	4,773	0.00%
2020/12/21	2	133.75	0	0.00	135.50	2	4,914	0.04%
2020/12/18	2	136.50	0	0.00	137.50	2	4,939	0.04%
2020/12/17	2	138.50	2	138.00	137.50	0	4,968	0.00%
2020/12/16	4	138.63	0	0.00	138.50	4	4,992	0.08%
2020/12/15	0	0.00	2	138.50	138.00	-2	5,006	-0.04%
2020/12/14	19	146.03	20.1	143.53	141.50	-1.1	5,085	-0.02%
2020/12/11	103	141.23	3	140.17	141.50	100	5,328	1.88%	大買/
2020/12/10	3	138.00	0	0.00	137.50	3	5,215	0.06%
2020/12/09	2	139.00	2	138.50	139.00	0	5,233	0.00%
2020/12/08	0	0.00	1	137.50	136.00	-1	5,238	-0.02%
2020/12/07	9	136.06	10	135.25	135.00	-1	5,301	-0.02%
2020/12/04	8.1	140.43	4	140.50	139.00	4.1	5,255	0.08%
2020/12/03	4	134.63	1	134.00	134.50	3	5,080	0.06%
2020/12/02	3	133.33	4	131.88	133.50	-1	5,242	-0.02%
2020/12/01	4	131.25	0	0.00	132.00	4	5,375	0.07%
2020/11/30	3	132.50	5	134.00	132.00	-2	5,608	-0.04%
2020/11/27	3	136.50	2	136.50	136.50	1	5,906	0.02%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	5	132.00	0	0.00	132.00	5	6,112	0.08%
2020/11/24	3	133.50	0	0.00	132.00	3	6,141	0.05%
2020/11/23	1.1	134.36	0	0.00	134.50	1.1	6,159	0.02%
2020/11/20	2	131.50	2	131.50	131.00	0	6,156	0.00%
2020/11/19	1	131.50	4	132.00	131.50	-3	6,226	-0.05%
2020/11/18	2.1	131.52	0	0.00	131.00	2.1	6,354	0.03%
2020/11/17	1	134.50	2	132.75	132.00	-1	6,406	-0.02%
2020/11/16	2	133.50	2	133.75	133.50	0	6,513	0.00%
2020/11/13	1	131.00	0	0.00	132.50	1	6,550	0.02%
2020/11/12	3	131.00	0	0.00	131.50	3	6,570	0.05%
2020/11/11	2	129.50	0	0.00	132.50	2	6,617	0.03%
2020/11/10	2	131.50	1	131.50	131.00	1	6,636	0.02%
2020/11/06	0	0.00	2	138.25	137.00	-2	6,690	-0.03%
2020/11/05	0	0.00	1	137.50	138.00	-1	6,795	-0.01%
2020/11/04	1	136.50	3	137.50	138.00	-2	6,921	-0.03%
2020/11/03	1	135.00	1	136.50	135.00	0	6,991	0.00%
2020/10/29	2	137.00	0	0.00	137.00	2	7,256	0.03%
2020/10/27	1	136.00	1	138.00	136.00	0	7,602	0.00%
2020/10/22	2	135.50	1	134.00	139.50	1	8,538	0.01%
2020/10/21	0	0.00	2	138.50	138.00	-2	8,662	-0.02%
2020/10/20	2	142.75	0	0.00	142.00	2	8,724	0.02%
2020/10/19	0	0.00	2	142.00	143.00	-2	9,018	-0.02%
2020/10/16	2	141.75	1	143.00	141.00	1	9,100	0.01%
2020/10/15	4	143.00	0	0.00	143.00	4	9,173	0.04%
2020/10/12	0	0.00	2	148.25	150.00	-2	9,258	-0.02%
2020/10/08	2	146.00	0	0.00	146.00	2	9,421	0.02%
2020/10/05	1	146.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	3	144.33	1	144.50	145.50	2	10,382	0.02%
2020/09/29	1	142.00	0	0.00	144.50	1	10,703	0.01%
2020/09/28	0	0.00	0.2	145.50	145.50	-0.2	10,797	0.00%
2020/09/25	4	145.75	1	146.50	144.50	3	10,893	0.03%
2020/09/23	1	151.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	1	153.50	1	151.50	155.00	0	11,290	0.00%
2020/09/21	1	155.00	2	154.00	153.50	-1	11,315	-0.01%
2020/09/18	0	0.00	2	157.00	157.00	-2	11,399	-0.02%
2020/09/17	6	156.00	6	156.00	157.50	0	11,482	0.00%
2020/09/16	3	156.33	11	158.95	154.00	-8	11,603	-0.07%
2020/09/15	1	154.50	0	0.00	153.50	1	11,274	0.01%
2020/09/14	0	0.00	2	151.75	153.00	-2	11,439	-0.02%
2020/09/11	3	150.17	2	148.75	149.00	1	11,512	0.01%
2020/09/10	0	0.00	3	152.67	153.50	-3	11,474	-0.03%
2020/09/09	2	150.50	3	149.50	151.50	-1	11,458	-0.01%
2020/09/08	4	151.50	9	151.56	150.00	-5	11,669	-0.04%
2020/09/07	14	153.50	4	153.38	149.50	10	11,794	0.08%
2020/09/04	6	150.67	12	150.71	155.00	-6	11,818	-0.05%
2020/09/03	10	155.20	1	159.50	152.00	9	12,000	0.07%
2020/09/02	7	155.64	11	156.00	157.00	-4	11,964	-0.03%
2020/09/01	3	149.00	3	149.00	150.00	0	11,882	0.00%
2020/08/31	2	143.50	1	143.00	142.00	1	11,788	0.01%
2020/08/27	1	140.00	0	0.00	142.00	1	12,020	0.01%
2020/08/26	2	139.50	2	139.00	138.50	0	12,370	0.00%
2020/08/25	3	142.50	1	142.00	142.00	2	12,709	0.02%
2020/08/24	0	0.00	3	143.67	143.50	-3	12,882	-0.02%
2020/08/21	2	137.25	2	139.25	139.00	0	12,890	0.00%
2020/08/20	0	0.00	13	129.04	134.50	-13	12,907	-0.10%
2020/08/19	1	136.50	1.5	137.50	138.00	-0.5	12,845	0.00%
2020/08/18	3	139.33	3	139.83	138.50	0	12,811	0.00%
2020/08/17	1	140.00	0	0.00	143.00	1	12,798	0.01%
2020/08/14	1	134.50	2	140.25	141.50	-1	12,775	-0.01%
2020/08/13	5	138.70	1	140.50	138.50	4	12,705	0.03%
2020/08/12	3	137.33	3	138.00	137.00	0	12,615	0.00%
2020/08/11	10	140.70	11	141.73	141.00	-1	12,533	-0.01%
2020/08/10	0	0.00	2	142.50	143.00	-2	12,544	-0.02%
2020/08/06	5	151.10	4	150.00	149.50	1	12,440	0.01%
2020/08/05	1	150.50	2	154.50	152.00	-1	12,435	-0.01%
2020/08/04	4	150.38	5	151.00	151.50	-1	12,359	-0.01%
2020/08/03	8	150.00	1	150.00	150.00	7	12,403	0.06%
2020/07/31	3	154.33	2	154.75	157.00	1	12,287	0.01%
2020/07/30	11	152.36	11	152.77	150.50	0	12,138	0.00%
2020/07/29	4	150.75	3	153.17	148.00	1	11,820	0.01%
2020/07/28	3	152.00	1	148.50	151.00	2	11,558	0.02%
2020/07/27	1	149.00	10.1	150.17	152.00	-9.1	11,453	-0.08%
2020/07/24	3	147.67	1	145.50	145.00	2	11,507	0.02%
2020/07/23	36	151.36	39.4	151.57	151.00	-3.4	11,458	-0.03%
2020/07/22	0	0.00	15	143.83	145.00	-15	11,312	-0.13%
2020/07/21	3	141.33	4	140.50	140.50	-1	11,318	-0.01%
2020/07/20	2	137.00	1	137.50	137.00	1	11,519	0.01%
2020/07/16	6	139.67	2	141.25	138.50	4	11,547	0.03%
2020/07/15	6	145.67	17	144.82	140.50	-11	11,551	-0.10%
2020/07/14	6	141.33	9	140.44	141.50	-3	11,418	-0.03%
2020/07/13	3	141.50	8	143.38	141.00	-5	11,423	-0.04%
2020/07/10	11	138.73	12.2	139.35	141.00	-1.2	11,435	-0.01%
2020/07/09	35.5	147.58	18	143.78	140.50	17.5	11,208	0.16%
2020/07/08	6	141.25	16	139.09	144.00	-10	10,579	-0.09%
2020/07/07	6	133.08	8	132.69	131.00	-2	10,255	-0.02%
2020/07/06	7	131.29	6	131.58	133.50	1	10,171	0.01%
2020/07/03	3	130.67	7	131.07	131.00	-4	10,099	-0.04%
2020/07/02	2	126.50	9	125.44	127.50	-7	10,028	-0.07%
2020/07/01	5	122.00	9	123.72	124.50	-4	9,900	-0.04%
2020/06/30	5	121.80	9	121.17	120.50	-4	9,827	-0.04%
2020/06/29	5	119.80	1	120.00	120.00	4	9,843	0.04%
2020/06/24	1	120.50	4	120.88	121.50	-3	9,780	-0.03%
2020/06/23	22	120.41	7	122.00	123.00	15	9,824	0.15%
2020/06/22	4	127.63	4	125.88	127.50	0	9,696	0.00%
2020/06/19	5	125.30	5	124.30	126.50	0	9,681	0.00%
2020/06/18	2	121.50	2	121.00	122.00	0	9,541	0.00%
2020/06/17	0	0.00	1	118.50	119.00	-1	9,424	-0.01%
2020/06/16	2	118.00	2	119.25	117.50	0	9,442	0.00%
2020/06/15	8	119.19	3	121.17	116.50	5	9,481	0.05%
2020/06/12	9	124.06	4	123.75	126.50	5	9,293	0.05%
2020/06/11	11	127.09	22	129.68	125.50	-11	9,139	-0.12%
2020/06/10	39	131.15	29.7	130.36	129.50	9.3	8,962	0.10%
2020/06/09	2	120.50	6	121.25	123.00	-4	8,720	-0.05%
2020/06/08	14	117.79	7	118.50	118.00	7	8,573	0.08%
2020/06/05	3	117.00	0	0.00	115.00	3	8,360	0.04%
2020/06/04	0	0.00	3	112.83	113.50	-3	8,240	-0.04%
2020/06/03	15	114.47	7	113.50	113.50	8	8,150	0.10%
2020/06/02	17	112.47	24.1	111.35	111.00	-7.1	8,017	-0.09%
2020/06/01	8	106.94	14.1	108.12	110.00	-6.1	7,649	-0.08%
2020/05/29	7	99.99	13	100.22	100.00	-6	7,261	-0.08%
2020/05/28	7	98.31	1	99.30	97.90	6	7,055	0.09%
2020/05/27	1	95.80	1	95.20	96.50	0	6,936	0.00%
2020/05/26	0	0.00	1	94.20	94.80	-1	6,908	-0.01%
2020/05/25	1	92.30	0	0.00	92.70	1	6,845	0.01%
2020/05/22	1	91.90	0	0.00	91.00	1	6,820	0.01%
2020/05/21	0	0.00	1	94.10	93.70	-1	6,779	-0.01%
2020/05/20	1	93.40	0	0.00	93.60	1	6,768	0.01%
2020/05/19	1	93.80	0	0.00	92.90	1	6,754	0.01%
2020/05/15	5	92.10	2	91.75	91.50	3	6,740	0.04%
2020/05/14	2	95.25	5	95.34	94.20	-3	6,633	-0.05%
2020/05/13	5	95.92	1	95.70	96.60	4	6,606	0.06%
2020/05/12	21	96.63	18	98.06	96.90	3	6,624	0.05%
2020/05/11	4	98.78	0	0.00	98.00	4	6,685	0.06%
2020/05/08	13	99.38	10	99.74	98.80	3	6,667	0.04%
2020/05/07	19	98.34	18	97.79	98.40	1	6,544	0.02%
2020/05/06	7	97.03	4	97.45	96.30	3	6,540	0.05%
2020/05/05	12	96.80	9	97.83	96.60	3	6,588	0.05%
2020/05/04	19	97.04	20	96.43	97.20	-1	6,550	-0.02%
2020/04/30	11	96.45	13	95.32	96.50	-2	6,530	-0.03%
2020/04/29	5	93.42	4	94.20	94.40	1	6,401	0.02%
2020/04/28	10	96.50	21	95.88	96.50	-11	6,194	-0.18%
2020/04/27	8	95.04	5	93.86	94.50	3	6,172	0.05%
2020/04/24	9	95.89	5	95.52	95.50	4	6,023	0.07%
2020/04/23	4	97.03	26.4	96.68	96.00	-22.4	6,001	-0.37%
2020/04/22	1	93.10	2	92.60	93.80	-1	5,823	-0.02%
2020/04/21	11	94.52	1	93.10	92.00	10	6,037	0.17%
2020/04/20	2	93.45	4	93.15	93.20	-2	6,016	-0.03%
2020/04/17	11	93.71	1	93.80	92.70	10	5,938	0.17%
2020/04/16	1	93.60	3	93.07	93.00	-2	5,803	-0.03%
2020/04/15	2	92.50	4	92.38	92.80	-2	5,717	-0.03%
2020/04/14	1	90.20	1	90.40	90.60	0	5,639	0.00%
2020/04/13	1	89.40	2	89.15	88.90	-1	5,595	-0.02%
2020/04/09	1.3	88.34	2	89.95	88.50	-0.7	5,569	-0.01%
2020/04/08	2	89.60	0	0.00	89.70	2	5,500	0.04%
2020/04/07	8	89.01	1	90.90	90.20	7	5,421	0.13%
2020/04/06	0.3	86.50	0	0.00	86.80	0.3	5,318	0.01%
2020/04/01	0	0.00	3	85.23	85.00	-3	5,321	-0.06%
2020/03/31	1	83.90	0	0.00	83.90	1	5,211	0.02%
2020/03/30	0	0.00	2	82.95	83.00	-2	5,114	-0.04%
2020/03/27	5	83.88	9	84.20	82.40	-4	5,064	-0.08%
2020/03/26	4	79.30	13	81.35	81.80	-9	4,866	-0.18%
2020/03/25	3	77.00	6	78.48	77.10	-3	4,729	-0.06%
2020/03/24	3	73.80	0	0.00	73.50	3	4,599	0.07%
2020/03/23	3	72.90	0	0.00	71.70	3	4,546	0.07%
2020/03/19	2	70.35	2	71.60	70.00	0	4,502	0.00%
2020/03/18	0	0.00	1	73.70	73.70	-1	4,373	-0.02%
2020/03/17	5	74.30	6	74.10	73.70	-1	4,295	-0.02%
2020/03/16	12	77.33	11	77.46	75.00	1	4,231	0.02%
2020/03/13	11	75.07	8	74.30	77.10	3	4,166	0.07%
2020/03/12	3	81.10	1	80.10	80.50	2	4,054	0.05%
2020/03/11	4	86.10	0	0.00	84.30	4	3,972	0.10%
2020/03/10	0.3	86.40	0	0.00	86.40	0.3	3,883	0.01%
2020/03/09	0	0.00	8	87.00	86.50	-8	3,834	-0.21%
2020/03/06	8	87.10	0	0.00	87.80	8	3,793	0.21%
2020/03/05	0	0.00	1	87.90	87.80	-1	3,751	-0.03%
2020/03/04	8	86.20	10	86.10	86.60	-2	3,713	-0.05%
2020/03/03	1	85.10	1	87.20	86.60	0	3,722	0.00%
2020/02/27	10	86.28	8	83.90	84.00	2	3,658	0.05%
2020/02/26	0	0.00	7	87.00	86.80	-7	3,606	-0.19%
2020/02/25	8	85.90	1	86.40	87.30	7	3,602	0.19%
2020/02/24	9	86.71	8	87.26	87.00	1	3,612	0.03%
2020/02/21	7	88.40	8	88.56	88.00	-1	3,615	-0.03%
2020/02/20	4	88.93	3	88.50	88.50	1	3,653	0.03%
2020/02/19	2	88.90	2	89.20	88.50	0	3,670	0.00%
2020/02/18	2	88.10	2	87.90	88.00	0	3,745	0.00%
2020/02/17	4	88.23	5	87.94	88.10	-1	3,749	-0.03%
2020/02/14	1	87.50	1	89.00	88.80	0	3,744	0.00%
2020/02/13	4	88.53	3	89.63	87.90	1	3,771	0.03%
2020/02/12	13	89.23	13	88.88	89.60	0	3,717	0.00%
2020/02/11	1	86.10	0	0.00	86.80	1	3,578	0.03%
2020/02/07	0	0.00	1	85.90	85.40	-1	3,602	-0.03%
2020/02/06	1	86.00	3	86.00	86.10	-2	3,534	-0.06%
2020/02/05	3	81.97	1	82.00	82.10	2	3,468	0.06%
2020/02/04	3	82.60	1	82.70	82.50	2	3,463	0.06%
2020/02/03	1	82.00	0	0.00	82.00	1	3,500	0.03%
2020/01/31	11	86.77	0	0.00	86.30	11	3,627	0.30%
2020/01/20	1	96.20	0	0.00	96.40	1	3,594	0.03%
2020/01/17	3	96.73	5	97.14	96.70	-2	3,721	-0.05%
2020/01/16	4	96.03	2	95.80	95.70	2	3,689	0.05%
2020/01/15	12	95.38	19	95.10	95.50	-7	3,598	-0.19%
2020/01/14	0	0.00	4	92.90	93.20	-4	3,354	-0.12%
2020/01/09	0	0.00	3	91.27	91.00	-3	3,471	-0.09%
2020/01/03	1	90.90	7	91.07	91.60	-6	3,694	-0.16%
2019/12/31	2	90.60	0	0.00	91.20	2	4,047	0.05%
2019/12/30	2	91.00	3	90.70	90.70	-1	4,627	-0.02%
2019/12/27	1	92.20	4	92.68	93.00	-3	4,720	-0.06%
2019/12/26	5	90.80	1	91.10	90.50	4	4,723	0.08%
2019/12/19	2	91.05	0	0.00	90.10	2	5,306	0.04%
2019/12/18	1	91.00	2	91.45	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	1	90.80	90.80	-1	5,398	-0.02%
2019/12/12	0	0.00	3	89.20	89.00	-3	5,476	-0.05%
2019/12/09	2	89.05	2	88.60	89.10	0	5,580	0.00%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/03	1	87.20	1	88.20	88.20	0	6,143	0.00%
2019/12/02	3	87.53	0	0.00	87.60	3	6,201	0.05%
2019/11/28	5	90.80	0	0.00	90.20	5	6,275	0.08%
2019/11/27	0	0.00	1.7	91.34	91.90	-1.7	6,456	-0.03%
2019/11/20	3	90.43	0	0.00	90.60	3	7,203	0.04%
2019/11/19	2	90.95	0	0.00	90.00	2	7,662	0.03%
2019/11/18	0	0.00	1	92.40	91.80	-1	7,750	-0.01%
2019/11/15	0	0.00	2	92.95	92.20	-2	7,847	-0.03%
2019/11/14	2	90.80	0	0.00	90.40	2	7,870	0.03%
2019/11/13	1	92.80	1	91.40	91.90	0	7,891	0.00%
2019/11/12	0	0.00	3	91.53	92.30	-3	7,888	-0.04%
2019/11/11	6	88.42	2	88.50	87.90	4	7,887	0.05%
2019/11/08	7	90.34	4	90.43	89.80	3	7,865	0.04%
2019/11/07	2	90.75	1	90.80	90.70	1	7,878	0.01%
2019/11/06	0	0.00	1	92.10	92.10	-1	7,904	-0.01%
2019/11/05	0	0.00	3	93.00	93.30	-3	7,913	-0.04%
2019/11/04	0	0.00	1	93.50	93.90	-1	7,901	-0.01%
2019/10/31	3	94.27	4.7	94.20	94.30	-1.7	7,887	-0.02%
2019/10/30	32	93.41	34	92.57	93.80	-2	7,868	-0.03%
2019/10/29	2	93.00	22	92.78	91.60	-20	7,731	-0.26%
2019/10/28	0	0.00	5	91.98	92.10	-5	7,692	-0.07%
2019/10/25	14	91.60	12	91.58	90.60	2	7,637	0.03%
2019/10/24	7	90.89	5	91.10	91.00	2	7,483	0.03%
2019/10/23	0	0.00	1	90.30	91.10	-1	7,444	-0.01%
2019/10/22	2	89.80	0	0.00	90.00	2	7,416	0.03%
2019/10/21	2	89.75	3	89.33	89.10	-1	7,419	-0.01%
2019/10/18	1	90.70	9	89.90	90.60	-8	7,387	-0.11%
2019/10/17	4	90.30	3	90.27	89.90	1	7,345	0.01%
2019/10/16	4	89.38	3	88.73	88.80	1	7,263	0.01%
2019/10/15	0	0.00	1	90.10	90.00	-1	7,184	-0.01%
2019/10/14	7	89.21	0	0.00	88.50	7	7,117	0.10%
2019/10/09	1	89.50	2.1	89.42	89.10	-1.1	7,032	-0.02%
2019/10/08	8	90.10	13	90.11	90.60	-5	6,992	-0.07%
2019/10/07	34	89.96	34	90.32	89.60	0	6,883	0.00%
2019/10/04	14	89.02	32	89.51	90.10	-18	6,638	-0.27%
2019/10/03	20	85.87	9	86.84	85.40	11	6,064	0.18%
2019/10/02	2	86.80	4	87.08	87.40	-2	5,886	-0.03%
2019/10/01	10	86.58	14	87.14	87.60	-4	5,886	-0.07%
2019/09/27	8	86.21	7	85.69	85.70	1	5,685	0.02%
2019/09/26	1	85.40	3	85.67	85.10	-2	5,636	-0.04%
2019/09/25	3	84.27	2	85.10	85.80	1	5,697	0.02%
2019/09/24	11	85.70	8	85.39	85.50	3	5,687	0.05%
2019/09/23	3	83.67	8	83.06	84.30	-5	5,556	-0.09%
2019/09/20	1	82.20	0	0.00	82.00	1	5,465	0.02%
2019/09/19	2	81.90	5	81.10	82.10	-3	5,430	-0.06%
2019/09/18	0	0.00	1	80.80	81.00	-1	5,418	-0.02%
2019/09/17	9	80.64	1	81.10	80.10	8	5,472	0.15%
2019/09/16	6	80.77	0	0.00	80.50	6	5,644	0.11%
2019/09/12	2	82.10	0	0.00	81.80	2	5,662	0.04%
2019/09/11	3	82.00	1	81.70	81.60	2	5,675	0.04%
2019/09/10	4	82.18	5	82.64	81.50	-1	5,652	-0.02%
2019/09/09	1	84.90	1	84.10	84.10	0	5,530	0.00%
2019/09/06	0	0.00	5	85.38	84.90	-5	5,481	-0.09%
2019/09/05	18	86.59	7	88.10	84.90	11	5,427	0.20%
2019/09/04	2	86.60	6	86.02	86.60	-4	5,176	-0.08%
2019/09/03	10	85.87	0	0.00	85.10	10	5,177	0.19%
2019/09/02	4	84.80	0	0.00	86.20	4	5,150	0.08%
2019/08/30	6	85.93	10	85.88	85.20	-4	5,098	-0.08%
2019/08/29	5	83.96	8	83.78	83.70	-3	4,922	-0.06%
2019/08/28	9	85.17	5	84.46	84.50	4	4,916	0.08%
2019/08/27	5	86.22	6	86.27	86.00	-1	4,828	-0.02%
2019/08/26	6	85.03	3	85.60	84.00	3	4,690	0.06%
2019/08/23	20	89.18	17.7	89.21	88.40	2.3	4,564	0.05%
2019/08/22	12	86.45	8	86.46	87.70	4	4,298	0.09%
2019/08/21	0	0.00	10	80.89	81.90	-10	3,850	-0.26%
2019/08/20	4	80.83	4	80.78	79.10	0	3,689	0.00%
2019/08/19	2	79.10	3	79.00	79.90	-1	3,584	-0.03%
2019/08/14	21	77.34	20	77.20	77.10	1	3,417	0.03%
2019/08/13	1	74.70	0	0.00	74.50	1	3,385	0.03%
2019/08/08	5	78.66	5	79.58	79.50	0	3,402	0.00%
2019/08/07	4	78.90	1	78.30	78.50	3	3,348	0.09%
2019/08/06	1	75.90	0	0.00	78.10	1	3,352	0.03%
2019/08/05	1	78.60	1	78.40	78.40	0	3,354	0.00%
2019/08/02	3	79.27	2	79.50	79.50	1	3,406	0.03%
2019/08/01	0	0.00	1	81.30	81.70	-1	3,531	-0.03%
2019/07/31	0	0.00	2	79.85	80.10	-2	3,574	-0.06%
2019/07/30	2	78.75	0	0.00	77.70	2	3,536	0.06%
2019/07/26	0	0.00	4	80.60	81.00	-4	3,471	-0.12%
2019/07/24	2	80.40	0	0.00	79.90	2	3,482	0.06%
2019/07/23	4	80.30	1.8	79.73	79.90	2.2	3,471	0.06%
2019/07/22	3	78.73	1	78.60	78.80	2	3,446	0.06%
2019/07/19	0	0.00	1	77.80	77.80	-1	3,479	-0.03%
2019/07/17	0	0.00	1	78.70	78.70	-1	3,483	-0.03%
2019/07/12	0	0.00	1	77.80	77.50	-1	3,494	-0.03%
2019/07/09	0	0.00	0.7	76.30	76.30	-0.7	3,477	-0.02%
2019/07/04	0	0.00	1	76.60	77.10	-1	3,468	-0.03%
2019/07/02	7.3	76.48	6	77.00	77.10	1.3	3,511	0.04%
2019/07/01	0	0.00	8	74.93	75.30	-8	3,431	-0.23%
2019/06/27	3	73.20	5	73.38	73.20	-2	3,528	-0.06%
2019/06/26	3	73.17	0	0.00	73.30	3	3,520	0.09%
2019/06/25	2	73.40	0	0.00	73.00	2	3,526	0.06%
2019/06/24	1	73.10	5	72.70	73.10	-4	3,493	-0.11%
2019/06/21	4	73.48	2	72.30	70.60	2	3,414	0.06%
2019/06/20	3	74.30	1	74.60	74.40	2	3,200	0.06%
2019/06/19	2	71.90	2	72.05	71.70	0	3,147	0.00%
2019/06/18	2	71.00	0	0.00	70.90	2	3,119	0.06%
2019/06/17	1	73.10	0	0.00	71.80	1	3,130	0.03%
2019/06/14	1	73.10	2	72.70	72.60	-1	3,191	-0.03%
2019/06/13	2	73.80	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	0.00	1	74.40	75.00	-1	3,160	-0.03%
2019/06/11	0	0.00	1	74.50	73.80	-1	3,129	-0.03%
2019/06/10	0	0.00	2	74.10	74.80	-2	3,091	-0.06%
2019/06/03	1	73.70	1.2	73.58	73.90	-0.2	3,105	-0.01%
2019/05/31	4	72.35	0	0.00	72.70	4	3,091	0.13%
2019/05/30	3	71.10	1	71.20	71.50	2	3,051	0.07%
2019/05/29	1	67.70	3	67.70	69.20	-2	3,052	-0.07%
2019/05/28	2	69.50	0	0.00	69.00	2	3,136	0.06%
2019/05/24	0	0.00	3	70.50	70.30	-3	3,246	-0.09%
2019/05/23	3	69.60	9	69.00	69.30	-6	3,255	-0.18%
2019/05/22	22	71.05	12	70.84	70.30	10	3,337	0.30%
2019/05/21	1	70.20	0	0.00	70.30	1	3,350	0.03%
2019/05/20	2	70.30	3	70.53	70.60	-1	3,343	-0.03%
2019/05/17	1	69.60	0	0.00	68.20	1	3,335	0.03%
2019/05/14	2	71.30	2	71.70	71.50	0	3,367	0.00%
2019/05/13	0	0.00	2	72.00	72.70	-2	3,365	-0.06%
2019/05/10	3	73.27	5	73.90	73.10	-2	3,458	-0.06%
2019/05/09	13	74.43	10	73.63	72.50	3	3,446	0.09%
2019/05/08	7	81.47	4	80.18	80.00	3	3,298	0.09%
2019/05/07	2	86.10	2	85.30	86.10	0	3,241	0.00%
2019/05/02	0.4	84.30	1	83.90	84.30	-0.6	3,377	-0.02%
2019/04/30	1	82.10	0	0.00	83.60	1	3,416	0.03%
2019/04/29	1	84.60	1	83.00	83.20	0	3,497	0.00%
2019/04/25	1	85.30	0	0.00	85.10	1	3,700	0.03%
2019/04/24	0	0.00	1	87.80	88.10	-1	3,696	-0.03%
2019/04/23	6	86.45	6	87.47	87.00	0	3,698	0.00%
2019/04/18	1	89.30	0	0.00	88.80	1	3,732	0.03%
2019/04/17	1	90.50	2	90.45	90.00	-1	3,745	-0.03%
2019/04/15	2	92.20	0	0.00	92.10	2	3,772	0.05%
2019/04/12	1	93.50	0	0.00	92.60	1	3,793	0.03%
2019/04/11	4	94.60	6	94.90	94.50	-2	3,803	-0.05%
2019/04/10	0	0.00	1	95.20	96.00	-1	3,778	-0.03%
2019/04/09	4	92.00	7	92.19	92.30	-3	3,749	-0.08%
2019/04/08	13	93.53	9	92.89	91.60	4	3,740	0.11%
2019/04/03	2	93.80	1	94.10	95.00	1	3,688	0.03%
2019/04/02	20	93.66	20	94.53	94.70	0	3,655	0.00%
2019/04/01	0	0.00	4	91.93	92.40	-4	3,616	-0.11%
2019/03/29	1	88.70	11	88.66	88.50	-10	3,611	-0.28%
2019/03/27	5	89.84	5	89.80	89.10	0	3,686	0.00%
2019/03/26	4	89.13	4	89.30	89.00	0	3,904	0.00%
2019/03/22	2	89.35	0	0.00	89.00	2	3,944	0.05%
2019/03/21	0	0.00	3	89.90	90.20	-3	3,958	-0.08%
2019/03/20	3	90.80	0	0.00	90.60	3	4,013	0.07%
2019/03/19	8	90.28	9	89.68	90.20	-1	4,030	-0.02%
2019/03/15	3	88.00	0	0.00	87.10	3	4,034	0.07%
2019/03/13	5	88.00	5	87.94	88.00	0	4,106	0.00%
2019/03/11	1	87.00	1	87.10	87.00	0	4,296	0.00%
2019/03/08	7	85.23	6	85.45	84.80	1	4,352	0.02%
2019/03/07	5	86.60	4	87.15	85.60	1	4,396	0.02%
2019/03/06	0	0.00	2	89.50	89.50	-2	4,390	-0.05%
2019/03/05	2	88.70	0	0.00	89.00	2	4,428	0.05%
2019/02/27	42	86.42	44	86.61	89.40	-2	4,636	-0.04%
2019/02/26	3	89.43	3	89.43	86.20	0	4,519	0.00%
2019/02/25	0	0.00	1	87.80	87.90	-1	4,411	-0.02%
2019/02/21	3	86.20	0	0.00	86.80	3	4,351	0.07%
2019/02/20	3	89.87	1	89.90	89.60	2	4,263	0.05%
2019/02/19	1	90.30	0	0.00	90.40	1	4,243	0.02%
2019/02/18	1	91.70	1	90.70	90.70	0	4,234	0.00%
2019/02/15	0.3	90.00	0	0.00	90.50	0.3	4,227	0.01%
2019/02/14	0	0.00	7	91.03	90.60	-7	4,241	-0.17%
2019/02/13	7	89.61	2	89.80	88.10	5	4,182	0.12%
2019/02/12	1	90.20	1	90.80	90.50	0	4,148	0.00%
2019/02/11	1	93.50	7	92.77	93.70	-6	4,140	-0.14%
2019/01/30	0	0.00	4	87.00	85.30	-4	4,064	-0.10%
2019/01/29	4	85.00	3	84.47	85.30	1	4,034	0.02%
2019/01/28	1	87.10	2	87.10	85.00	-1	4,018	-0.02%
2019/01/25	1	84.60	7.5	84.33	85.00	-6.5	4,015	-0.16%
2019/01/24	0	0.00	2	82.80	82.00	-2	4,066	-0.05%
2019/01/23	1	82.20	3.6	81.56	81.20	-2.6	4,083	-0.06%
2019/01/22	1	81.10	3	82.63	82.10	-2	4,063	-0.05%
2019/01/21	24	80.88	26.4	81.41	83.00	-2.4	4,016	-0.06%
2019/01/18	4	80.88	8	81.66	81.50	-4	3,920	-0.10%
2019/01/16	1	79.10	7	78.71	78.30	-6	3,784	-0.16%
2019/01/10	0	0.00	5.1	77.02	77.20	-5.1	3,888	-0.13%
2019/01/09	3	73.70	9	74.84	75.00	-6	3,905	-0.15%
2019/01/08	1	72.70	7	73.29	73.20	-6	3,938	-0.15%
2019/01/07	6	75.43	3	75.20	74.80	3	3,989	0.08%
2019/01/03	1	76.40	0	0.00	76.80	1	3,985	0.03%
2019/01/02	0	0.00	3	75.87	75.80	-3	3,981	-0.08%
2018/12/27	0	0.00	1	73.60	73.80	-1	3,981	-0.03%
2018/12/26	1	72.80	0	0.00	71.60	1	3,968	0.03%
2018/12/25	0	0.00	4	73.80	73.70	-4	3,956	-0.10%
2018/12/24	6	72.35	3	72.63	74.90	3	3,957	0.08%
2018/12/22	1	73.10	2	73.10	73.00	-1	3,941	-0.03%
2018/12/21	1	78.00	0	0.00	77.50	1	3,880	0.03%
2018/12/19	16	80.06	8	80.55	78.80	8	3,818	0.21%
2018/12/18	6.3	76.00	7	75.74	77.00	-0.7	3,612	-0.02%
2018/12/17	1	76.90	0	0.00	76.60	1	3,636	0.03%
2018/12/13	0	0.00	1.9	76.25	76.60	-1.9	3,722	-0.05%
2018/12/11	0	0.00	1	75.90	76.40	-1	3,696	-0.03%
2018/12/10	0	0.00	2	74.50	75.00	-2	3,713	-0.05%
2018/12/07	2	74.00	5	74.68	73.80	-3	3,750	-0.08%
2018/12/06	4.3	74.32	2.7	74.11	74.50	1.6	3,844	0.04%
2018/12/05	3	75.20	17	76.06	75.60	-14	3,862	-0.36%
2018/12/04	5	75.86	6	76.05	75.90	-1	3,877	-0.03%
2018/12/03	2	72.55	2.1	73.26	73.00	-0.1	3,767	0.00%
2018/11/30	5	70.66	2	70.10	70.60	3	3,784	0.08%
2018/11/27	12	69.10	0	0.00	69.10	12	3,781	0.32%
2018/11/26	2	68.60	3	68.43	69.50	-1	3,755	-0.03%
2018/11/19	0.3	66.00	0	0.00	66.30	0.3	4,256	0.01%
2018/11/16	0	0.00	1	66.30	66.10	-1	4,300	-0.02%
2018/11/13	0	0.00	1	65.50	66.00	-1	4,568	-0.02%
2018/11/12	0.3	63.70	0	0.00	63.90	0.3	4,701	0.01%
2018/11/09	0.8	64.30	0	0.00	64.60	0.8	4,716	0.02%
2018/11/05	0	0.00	1.4	63.10	63.60	-1.4	4,735	-0.03%
2018/11/02	1	62.00	9.8	63.23	62.90	-8.8	4,722	-0.19%
2018/11/01	5	61.38	0	0.00	63.20	5	4,669	0.11%
2018/10/31	0	0.00	1	57.50	57.50	-1	4,543	-0.02%
2018/10/29	0.3	51.90	1	52.70	51.90	-0.7	4,603	-0.02%
2018/10/26	0.9	52.50	0	0.00	52.60	0.9	4,622	0.02%
2018/10/25	1	51.60	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	2	53.40	54.50	-2	4,724	-0.04%
2018/10/23	16	52.18	14	52.07	51.70	2	4,808	0.04%
2018/10/22	1	52.20	0	0.00	52.30	1	4,849	0.02%
2018/10/09	1	44.90	0	0.00	43.25	1	4,831	0.02%
2018/10/05	0	0.00	1	46.70	45.20	-1	4,880	-0.02%
2018/10/03	29	47.99	34	47.78	47.15	-5	4,885	-0.10%
2018/10/02	2	50.20	0	0.00	49.65	2	4,870	0.04%
2018/10/01	4	51.20	0	0.00	50.70	4	4,903	0.08%
2018/09/28	3	50.10	2	50.90	50.90	1	5,034	0.02%
2018/09/27	1	50.20	10	50.10	50.10	-9	5,245	-0.17%
2018/09/26	11	50.04	10	49.95	49.95	1	5,367	0.02%
2018/09/25	12	50.69	1	50.90	50.60	11	5,466	0.20%
2018/09/19	0	0.00	1	52.40	50.80	-1	6,229	-0.02%
2018/09/17	1	51.30	1	51.30	52.00	0	6,980	0.00%
2018/09/12	1	51.20	1	50.70	51.60	0	7,841	0.00%
2018/09/11	1	50.60	1	50.70	51.10	0	7,793	0.00%
2018/09/10	2	50.30	0	0.00	49.90	2	7,753	0.03%
2018/09/07	4	51.98	3	52.67	51.90	1	7,715	0.01%
2018/09/06	1	52.90	1	53.40	53.30	0	7,704	0.00%
2018/09/05	1	52.60	2	52.60	52.80	-1	7,711	-0.01%
2018/09/04	0	0.00	1	51.60	52.60	-1	7,693	-0.01%
2018/09/03	8	51.91	1	53.00	51.20	7	7,713	0.09%
2018/08/30	0	0.00	5	53.82	54.40	-5	7,591	-0.07%
2018/08/29	0	0.00	2	53.45	53.30	-2	7,554	-0.03%
2018/08/28	2	53.40	0	0.00	53.50	2	7,593	0.03%
2018/08/27	2	52.60	9	52.70	53.10	-7	7,632	-0.09%
2018/08/24	4	52.00	34	51.86	52.00	-30	7,621	-0.39%
2018/08/23	1	52.90	0	0.00	52.40	1	7,835	0.01%
2018/08/22	3	52.43	4	52.45	52.20	-1	7,831	-0.01%
2018/08/21	3	52.53	8	52.39	52.40	-5	7,781	-0.06%
2018/08/20	4	51.98	10	51.93	52.40	-6	7,728	-0.08%
2018/08/17	2	49.98	5	50.75	51.10	-3	7,553	-0.04%
2018/08/16	5	50.32	0	0.00	49.65	5	7,459	0.07%
2018/08/15	2	50.10	4	50.03	50.10	-2	7,337	-0.03%
2018/08/14	2	49.90	4	50.11	50.30	-2	7,343	-0.03%
2018/08/13	3	49.75	3	49.73	50.10	0	7,308	0.00%
2018/08/10	5	50.60	5	50.20	49.60	0	7,223	0.00%
2018/08/09	0	0.00	3	49.33	50.30	-3	7,158	-0.04%
2018/08/08	3	48.85	3	48.97	49.30	0	7,055	0.00%
2018/08/07	6	47.48	1	47.95	47.80	5	6,923	0.07%
2018/08/06	3	48.07	1	48.15	48.20	2	6,974	0.03%
2018/08/03	1	47.65	1	47.70	48.10	0	6,946	0.00%
2018/08/02	2	47.40	6	47.49	47.35	-4	6,961	-0.06%
2018/08/01	4	47.89	2.4	47.77	47.80	1.6	6,963	0.02%
2018/07/30	1	48.10	1	47.95	47.65	0	6,936	0.00%
2018/07/27	1	48.00	1	47.90	48.00	0	6,999	0.00%
2018/07/26	4	47.21	0	0.00	47.00	4	6,988	0.06%
2018/07/24	0	0.00	14	48.00	48.20	-14	6,867	-0.20%
2018/07/23	0	0.00	3	48.20	48.25	-3	6,846	-0.04%
2018/07/20	3	50.10	15	50.03	50.10	-12	6,789	-0.18%
2018/07/19	2	49.63	1	50.00	49.60	1	6,747	0.01%
2018/07/17	1	51.60	1	51.50	51.70	0	6,570	0.00%
2018/07/16	1	52.30	0	0.00	51.40	1	6,563	0.02%
2018/07/12	3	51.07	4	51.23	51.10	-1	6,706	-0.01%
2018/07/11	3	49.75	14	50.04	49.75	-11	6,629	-0.17%
2018/07/10	1	50.30	2	50.20	50.60	-1	6,610	-0.02%
2018/07/09	3	49.98	3	49.92	49.45	0	6,528	0.00%
2018/07/06	7	49.74	1	48.55	49.90	6	6,484	0.09%
2018/07/05	16	50.71	16	50.05	49.00	0	6,346	0.00%
2018/07/04	14	51.39	4	51.30	52.50	10	6,119	0.16%
2018/07/03	1	51.10	3	50.87	50.30	-2	5,995	-0.03%
2018/07/02	4	50.85	7	51.91	50.90	-3	5,884	-0.05%
2018/06/29	25	52.71	30	53.14	52.10	-5	5,758	-0.09%
2018/06/28	17	52.96	24	52.98	52.80	-7	5,485	-0.13%
2018/06/27	40	53.13	22	52.38	51.10	18	5,088	0.35%
2018/06/26	15	51.25	9	51.41	52.10	6	4,739	0.13%
2018/06/25	11	52.25	31	52.25	53.00	-20	4,324	-0.46%
2018/06/22	6	48.89	4	48.95	48.60	2	3,655	0.05%
2018/06/21	0	0.00	3	48.05	47.75	-3	3,469	-0.09%
2018/06/19	0	0.00	3	47.53	47.35	-3	3,587	-0.08%
2018/06/15	0	0.00	2	47.75	48.10	-2	3,622	-0.06%
2018/06/14	0	0.00	4	47.80	47.50	-4	3,606	-0.11%
2018/06/13	2	48.35	0	0.00	48.25	2	3,591	0.06%
2018/06/12	7	48.54	0	0.00	48.85	7	3,565	0.20%
2018/06/11	0	0.00	1	49.20	48.65	-1	3,518	-0.03%
2018/06/08	0	0.00	2	48.40	48.50	-2	3,456	-0.06%
2018/06/07	2	48.40	1	48.25	48.20	1	3,422	0.03%
2018/06/06	0	0.00	4	48.95	48.65	-4	3,392	-0.12%
2018/06/04	2	48.90	9	48.72	49.30	-7	3,303	-0.21%
2018/05/31	5	48.09	21	47.77	48.50	-16	3,125	-0.51%
2018/05/30	12	45.98	0	0.00	45.80	12	2,877	0.42%
2018/05/29	1	46.85	2	46.70	46.65	-1	2,846	-0.04%
2018/05/28	2	47.05	7	46.99	46.85	-5	2,832	-0.18%
2018/05/25	0	0.00	2	46.70	47.35	-2	2,776	-0.07%
2018/05/24	1	46.60	4	46.50	46.60	-3	2,815	-0.11%
2018/05/22	1	46.15	1	46.45	46.00	0	2,859	0.00%
2018/05/21	4	45.54	0	0.00	45.40	4	2,855	0.14%
2018/05/18	0	0.00	1	45.50	45.70	-1	2,869	-0.03%
2018/05/17	4	45.68	0	0.00	45.50	4	2,886	0.14%
2018/05/15	4	46.56	5	46.29	46.30	-1	2,998	-0.03%
2018/05/14	4	46.40	57	46.29	46.45	-53	3,106	-1.71%
2018/05/11	6	45.70	20	45.54	45.50	-14	3,136	-0.45%
2018/05/10	0	0.00	1	45.50	45.40	-1	3,240	-0.03%
2018/05/09	0	0.00	2	44.95	45.60	-2	3,230	-0.06%
2018/05/08	6	44.75	1	44.90	44.50	5	3,197	0.16%
2018/05/07	4	45.13	2	45.55	45.00	2	3,216	0.06%
2018/05/04	13	45.83	9	45.24	45.70	4	3,206	0.12%
2018/05/03	2	43.70	4	44.08	43.70	-2	3,146	-0.06%
2018/05/02	1	42.90	0	0.00	43.50	1	3,145	0.03%
2018/04/30	0	0.00	22	42.95	43.20	-22	3,163	-0.70%
2018/04/27	2	43.00	2	43.20	43.15	0	3,205	0.00%
2018/04/25	2	43.10	0	0.00	42.80	2	3,297	0.06%
2018/04/24	4	44.53	0	0.00	43.50	4	3,269	0.12%
2018/04/23	0	0.00	2	45.75	44.90	-2	3,256	-0.06%
2018/04/19	78	45.88	4	46.30	45.60	74	3,291	2.25%
2018/04/18	2	45.98	2	45.65	45.50	0	3,248	0.00%
2018/04/17	10	43.15	0	0.00	43.05	10	3,098	0.32%
2018/04/16	3	43.63	2	44.05	44.20	1	3,142	0.03%
2018/04/13	0	0.00	10	43.70	43.65	-10	3,187	-0.31%
2018/04/12	2	43.75	5	44.07	43.65	-3	3,246	-0.09%
2018/04/11	0	0.00	6	43.95	44.00	-6	3,285	-0.18%
2018/04/10	0	0.00	5	44.00	44.00	-5	3,315	-0.15%
2018/03/31	8	44.47	7	44.28	44.25	1	3,366	0.03%
2018/03/30	2	44.65	0	0.00	44.50	2	3,372	0.06%
2018/03/29	21	44.86	11	44.28	44.25	10	3,415	0.29%
2018/03/23	5	43.70	5	44.10	43.95	0	3,384	0.00%
2018/03/22	22	46.20	21	46.12	45.10	1	3,472	0.03%
2018/03/21	0	0.00	14	45.06	45.90	-14	3,401	-0.41%
2018/03/20	0	0.00	2	44.85	44.80	-2	3,365	-0.06%
2018/03/14	1	45.40	1	45.75	45.75	0	3,512	0.00%
2018/03/12	3	45.15	1	45.15	45.15	2	3,627	0.06%
2018/03/09	30	45.28	7	45.15	45.00	23	3,701	0.62%
2018/03/08	2	44.50	1	44.50	44.75	1	3,716	0.03%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/05	3	43.37	1	43.20	43.20	2	4,022	0.05%
2018/03/02	2	43.93	0	0.00	43.90	2	4,145	0.05%
2018/02/27	1	45.60	7	45.33	45.30	-6	4,340	-0.14%
2018/02/26	4	45.50	0	0.00	45.45	4	4,371	0.09%
2018/02/23	2	45.25	5	45.79	45.80	-3	4,356	-0.07%
2018/02/21	1	44.30	0	0.00	44.70	1	4,575	0.02%
2018/02/12	1	43.35	0	43.35	43.35	1	4,682	0.02%
2018/02/09	2	43.55	0	0.00	43.90	2	5,035	0.04%
2018/02/07	1	43.70	0	0.00	43.00	1	5,511	0.02%
2018/02/06	17	44.26	5	43.29	42.70	12	5,539	0.22%
2018/02/05	1	45.95	0	0.00	46.10	1	5,546	0.02%
2018/02/02	2	46.30	1	46.80	48.00	1	5,564	0.02%
2018/01/30	1	46.60	2	46.85	46.90	-1	6,055	-0.02%
2018/01/26	3	46.27	0	0.00	46.15	3	6,555	0.05%
2018/01/25	0	0.00	1	46.30	45.80	-1	7,299	-0.01%
2018/01/19	0	0.00	1	45.20	45.20	-1	7,571	-0.01%
2018/01/18	0	0.00	2	45.60	45.50	-2	7,687	-0.03%
2018/01/17	7	45.60	1	45.80	45.50	6	7,798	0.08%
2018/01/16	4	45.44	0	0.00	45.65	4	7,860	0.05%
2018/01/15	10	45.00	0	0.00	45.30	10	7,867	0.13%
2018/01/11	11	44.40	0	0.00	43.90	11	7,854	0.14%
2018/01/10	3	45.32	0	0.00	45.05	3	7,804	0.04%
2018/01/09	1	44.80	1	45.55	45.55	0	7,927	0.00%
2018/01/08	8	45.00	0	0.00	44.75	8	7,985	0.10%
2018/01/05	5	45.85	0	0.00	45.90	5	7,960	0.06%
2018/01/04	3	45.60	0	0.00	45.60	3	7,947	0.04%
2018/01/03	2	45.98	2	45.63	46.00	0	7,938	0.00%
2018/01/02	12	45.48	0	0.00	45.25	12	7,935	0.15%