義隆 (2458)-凱基-東港券商分點個股進出

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
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
10,096張
產業
上市半導體類股
1174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－凱基-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/23	3	170.50	8	171.38	169.00	-5	2,785	-0.18%
2024/05/22	0	0.00	4	164.25	168.00	-4	2,747	-0.15%
2024/05/13	1	153.50	0	0.00	153.50	1	3,017	0.03%
2024/05/10	0	0.00	0	156.00	155.00	0	3,027	0.00%
2024/05/09	0	156.00	0	0.00	155.00	0	3,027	0.00%
2024/05/06	0	158.25	0	0.00	156.50	0	3,035	0.00%
2024/05/03	2	157.00	0	0.00	157.00	2	3,041	0.07%
2024/04/29	1	167.00	3	167.33	168.00	-2	2,930	-0.07%
2024/04/19	1	155.00	0	0.00	155.00	1	2,768	0.04%
2024/04/17	2	161.00	0	0.00	162.00	2	2,714	0.07%
2024/04/15	0	0.00	2	161.75	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	1	159.50	158.50	-1	2,553	-0.04%
2024/04/11	0	0.00	1	156.50	158.50	-1	2,556	-0.04%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	2	157.25	0	0.00	157.00	2	2,563	0.08%
2024/04/03	1	155.50	0	0.00	156.50	1	2,539	0.04%
2024/04/02	1	156.50	0	0.00	156.00	1	2,542	0.04%
2024/04/01	1	160.00	0	0.00	161.00	1	2,519	0.04%
2024/03/21	0	0.00	2	171.50	167.00	-2	2,660	-0.08%
2024/03/06	0	0.00	1	165.55	166.50	-1	2,796	-0.04%
2024/03/04	1	169.00	1	167.50	167.50	0	2,861	0.00%
2024/03/01	0	0.00	6	166.50	165.50	-6	2,850	-0.21%
2024/02/26	2	170.50	7.1	170.22	170.00	-5.1	2,857	-0.18%
2024/02/23	0.1	164.98	0	0.00	164.00	0.1	2,794	0.00%
2024/02/21	1	167.00	5	165.50	167.50	-4	2,636	-0.15%
2024/02/20	6	162.50	0	0.00	161.00	6	2,542	0.24%
2024/02/19	4	162.00	4	163.50	163.50	0	2,543	0.00%
2024/02/15	1	146.00	1	146.50	148.50	0	2,491	0.00%
2024/02/01	0	0.00	0	150.00	150.00	0	2,521	0.00%
2024/01/31	1	147.51	1	148.50	150.00	0	2,557	0.00%
2024/01/30	1	148.00	1	149.00	148.50	0	2,630	0.00%
2024/01/29	0	0.00	0	149.50	149.00	0	2,710	0.00%
2024/01/03	1	155.50	0	0.00	158.00	1	3,678	0.03%
2023/12/26	0	0.00	2	162.50	162.00	-2	3,784	-0.05%
2023/12/25	5	163.30	0	0.00	162.50	5	3,781	0.13%
2023/12/21	0	0.00	1	164.00	163.00	-1	3,732	-0.03%
2023/12/20	0	0.00	1	161.00	160.00	-1	3,657	-0.03%
2023/12/12	0	0.00	0	158.00	158.50	0	3,674	0.00%
2023/12/11	0	157.19	0	0.00	157.00	0	3,711	0.00%
2023/12/08	1	158.00	7	157.43	157.50	-6	3,758	-0.16%
2023/12/07	1	152.00	3	153.50	153.50	-2	3,744	-0.05%
2023/12/06	0	0.00	2	151.00	151.50	-2	3,796	-0.05%
2023/11/27	1	153.00	1	148.50	146.00	0	4,197	0.00%
2023/11/24	7	149.29	0	0.00	151.00	7	4,185	0.17%
2023/11/22	1	145.50	0	0.00	147.50	1	4,123	0.02%
2023/11/21	0	0.00	0	144.00	145.00	0	4,116	0.00%
2023/11/17	0	144.50	0	0.00	146.50	0	4,116	0.00%
2023/11/16	0	0.00	1	143.50	142.50	-1	4,079	-0.02%
2023/11/14	0	0.00	4	146.00	146.00	-4	4,001	-0.10%
2023/11/08	0	0.00	2	144.25	144.50	-2	4,002	-0.05%
2023/11/07	0	142.90	1	144.00	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	3	139.33	140.00	-3	4,005	-0.08%
2023/11/03	2	137.50	2.1	136.14	135.50	-0.1	3,978	0.00%
2023/11/02	2	148.50	9	149.00	149.50	-7	3,770	-0.19%
2023/10/31	0	0.00	1	143.00	144.00	-1	4,054	-0.02%
2023/10/30	3	144.33	0	0.00	146.50	3	4,038	0.07%
2023/10/26	1	139.50	1	140.50	139.50	0	4,071	0.00%
2023/10/25	3	146.33	0	0.00	144.50	3	4,033	0.07%
2023/10/24	0	0.00	4	145.00	144.00	-4	3,899	-0.10%
2023/10/23	3	142.50	0	0.00	142.00	3	3,814	0.08%
2023/10/20	0	0.00	1	140.00	142.50	-1	3,867	-0.03%
2023/10/19	3	138.67	2	139.75	138.50	1	3,886	0.03%
2023/10/18	2	142.75	4	142.38	141.50	-2	3,910	-0.05%
2023/10/17	1	140.50	3	140.33	140.00	-2	3,893	-0.05%
2023/10/16	1	137.00	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/06	1	139.00	0	0.00	137.00	1	3,969	0.03%
2023/10/05	0	0.00	2	141.00	141.50	-2	3,945	-0.05%
2023/10/04	1	134.00	1	135.50	138.00	0	3,881	0.00%
2023/10/03	1	139.00	0	0.00	138.00	1	3,843	0.03%
2023/10/02	1	134.50	1	137.00	134.50	0	3,812	0.00%
2023/09/28	2	133.50	0	0.00	133.50	2	3,819	0.05%
2023/09/27	2	133.00	0	0.00	134.00	2	3,823	0.05%
2023/09/22	0.1	137.49	0	0.00	137.00	0.1	3,811	0.00%
2023/09/21	0	136.00	0	0.00	136.00	0	3,805	0.00%
2023/09/20	1	138.49	0	0.00	138.00	1	3,771	0.03%
2023/09/19	1	140.00	0	0.00	141.00	1	3,738	0.03%
2023/09/18	0	141.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/15	0	144.80	8	145.50	144.50	-8	3,678	-0.22%
2023/09/13	0	0.00	14	142.36	143.50	-14	3,542	-0.40%
2023/09/11	1	135.50	1	138.00	138.00	0	3,420	0.00%
2023/09/07	10	134.50	11	134.05	135.00	-1	3,326	-0.03%
2023/09/06	12	132.96	0	0.00	133.00	12	3,289	0.36%
2023/09/05	1	134.00	8	133.25	134.00	-7	3,287	-0.21%
2023/09/04	3	128.17	2	127.25	128.50	1	3,087	0.03%
2023/09/01	0	0.00	1	121.50	120.50	-1	2,924	-0.03%
2023/08/24	0	0.00	1	118.00	116.00	-1	2,926	-0.03%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/18	1	113.00	0	0.00	113.50	1	3,110	0.03%
2023/08/16	0	0.00	1	116.50	117.00	-1	3,077	-0.03%
2023/08/11	5	122.10	5	120.50	121.00	0	2,996	0.00%
2023/08/09	0	0.00	1	122.50	121.00	-1	2,884	-0.03%
2023/08/08	1	118.00	0	0.00	118.00	1	2,835	0.04%
2023/08/07	3	118.33	1	117.00	117.00	2	2,783	0.07%
2023/08/04	1	123.00	4	123.75	122.50	-3	2,654	-0.11%
2023/07/31	0	0.00	4	115.25	116.50	-4	2,402	-0.17%
2023/07/28	2	112.75	0	0.00	112.50	2	2,288	0.09%
2023/07/27	2	114.50	0	0.00	114.50	2	2,251	0.09%
2023/07/25	1	116.00	0	0.00	115.00	1	2,198	0.05%
2023/07/24	2	117.50	0	0.00	118.00	2	2,104	0.10%
2023/07/20	2	114.50	0	0.00	114.50	2	1,972	0.10%
2023/07/18	0	0.00	0	109.00	113.00	0	1,770	0.00%
2023/07/17	0	109.00	0	0.00	109.50	0	1,741	0.00%
2023/07/14	0	0.00	2	112.24	110.50	-2	1,729	-0.12%
2023/07/11	3	107.00	2	106.00	106.50	1	1,661	0.06%
2023/07/06	0	0.00	0	107.00	108.00	0	1,647	0.00%
2023/07/05	0	107.50	0	0.00	106.00	0	1,627	0.00%
2023/07/04	0	0.00	8	103.75	106.00	-8	1,615	-0.50%
2023/06/27	3	100.30	0	0.00	99.40	3	1,608	0.19%
2023/06/26	1	100.50	0	0.00	100.00	1	1,600	0.06%
2023/06/21	1	101.50	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	4	103.75	0	0.00	102.50	4	1,586	0.25%
2023/06/14	0	0.00	1	108.00	105.00	-1	1,536	-0.07%
2023/06/13	0	0.00	2	106.00	107.00	-2	1,527	-0.13%
2023/06/12	1	103.00	1	104.00	103.50	0	1,480	0.00%
2023/06/09	2	104.25	1	109.00	104.00	1	1,475	0.07%
2023/06/02	1	103.00	1	104.00	104.50	0	1,409	0.00%
2023/06/01	0	0.00	2	103.25	103.50	-2	1,402	-0.14%
2023/05/31	1	102.00	0	0.00	102.00	1	1,405	0.07%
2023/05/29	0	0.00	1	104.00	104.00	-1	1,378	-0.07%
2023/05/24	0	0.00	2.1	102.51	104.50	-2.1	1,433	-0.14%
2023/05/23	1	98.40	8	98.50	98.10	-7	1,354	-0.52%
2023/05/19	1	99.10	0	0.00	98.50	1	1,383	0.07%
2023/05/17	0	0.00	1	97.10	97.20	-1	1,397	-0.07%
2023/05/12	0	0.00	1	95.70	95.90	-1	1,418	-0.07%
2023/05/11	0	0.00	0	92.70	92.70	0	1,412	0.00%
2023/05/09	1	92.10	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	93.22	0	0.00	93.20	1	1,485	0.07%
2023/05/05	0	0.00	2	97.74	95.80	-2	1,514	-0.13%
2023/05/04	1	93.40	0	0.00	93.90	1	1,576	0.06%
2023/05/02	0	95.00	0	95.00	95.10	0	1,661	0.00%
2023/04/28	0	0.00	1	94.00	94.30	-1	1,683	-0.06%
2023/04/27	3	92.97	0	0.00	92.60	3	1,679	0.18%
2023/04/26	1	90.90	0	0.00	93.30	1	1,679	0.06%
2023/04/25	3.2	91.19	0	0.00	91.10	3.2	1,681	0.19%
2023/04/24	0	95.40	0	0.00	95.20	0	1,671	0.00%
2023/04/21	0.3	96.08	0	0.00	95.40	0.3	1,690	0.02%
2023/04/10	0	0.00	0.1	102.00	101.50	-0.1	1,862	0.00%
2023/04/07	0	0.00	1	100.50	101.00	-1	1,865	-0.05%
2023/04/06	2.1	98.40	1	98.60	98.50	1.1	1,855	0.06%
2023/03/30	1	99.70	0	0.00	99.60	1	1,842	0.05%
2023/03/21	0	0.00	0	102.50	102.50	0	1,914	0.00%
2023/03/16	1	100.00	0	0.00	99.70	1	1,920	0.05%
2023/03/15	0	103.00	0	0.00	101.50	0	1,925	0.00%
2023/03/10	0	0.00	0	105.50	104.00	0	1,933	0.00%
2023/03/08	1	104.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	3	104.50	0	0.00	104.50	3	1,941	0.15%
2023/03/06	0	105.00	0	0.00	104.50	0	1,944	0.00%
2023/03/03	0	105.13	1	104.50	104.00	-1	1,942	-0.05%
2023/02/24	1	108.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	0	0.00	0	110.50	111.00	0	1,910	0.00%
2023/02/20	0	103.00	0	0.00	106.00	0	1,863	0.00%
2023/02/17	0	103.50	0	0.00	103.00	0	1,881	0.00%
2023/02/15	1	102.50	1	103.50	102.50	0	1,927	0.00%
2023/02/14	0	0.00	5	103.60	103.50	-5	1,939	-0.26%
2023/02/10	1	104.00	2	105.25	106.00	-1	2,005	-0.05%
2023/02/09	1	104.50	0	0.00	105.00	1	2,142	0.05%
2023/02/08	0	105.50	0	0.00	105.50	0	2,341	0.00%
2023/02/06	0	104.50	0	0.00	103.50	0	2,324	0.00%
2023/02/03	0	107.50	0.3	108.50	107.50	-0.2	2,294	-0.01%
2023/02/02	5	108.00	4	108.00	108.00	1	2,249	0.04%
2023/02/01	0	0.00	3	101.00	102.00	-3	2,157	-0.14%
2023/01/11	0	94.90	0	0.00	94.70	0	2,210	0.00%
2023/01/10	5	94.70	5	95.30	95.50	0	2,210	0.00%
2023/01/06	0	0.00	2	93.30	94.40	-2	2,163	-0.09%
2023/01/05	0.3	89.10	0	0.00	89.20	0.3	2,058	0.01%
2022/12/29	1	83.70	0	0.00	85.50	1	2,156	0.05%
2022/12/28	1	83.70	1.3	83.56	83.50	-0.3	2,165	-0.01%
2022/12/06	0	0.00	0.5	89.60	89.10	-0.5	2,765	-0.02%
2022/12/05	1	91.80	0	0.00	92.10	1	2,763	0.04%
2022/12/02	1	91.30	1	92.30	92.00	0	2,782	0.00%
2022/12/01	1	92.40	4	92.40	92.70	-3	2,786	-0.11%
2022/11/28	1	87.50	1	88.30	88.00	0	2,843	0.00%
2022/11/18	1	90.60	1	90.00	88.60	0	2,849	0.00%
2022/11/17	2	88.85	1	89.40	89.40	1	2,836	0.04%
2022/11/16	0	0.00	3	89.77	89.00	-3	2,815	-0.11%
2022/11/11	2	88.60	0	0.00	87.10	2	2,711	0.07%
2022/11/09	0	0.00	1	85.50	86.50	-1	2,654	-0.04%
2022/11/08	3	84.63	3	86.20	84.60	0	2,621	0.00%
2022/11/07	7	80.46	12	81.58	86.10	-5	2,577	-0.19%
2022/11/04	4	77.83	1	78.10	79.50	3	2,435	0.12%
2022/11/01	1	81.80	0	0.00	81.30	1	2,225	0.04%
2022/10/31	0	0.00	1	81.50	81.20	-1	2,277	-0.04%
2022/10/27	2	82.70	0	0.00	81.70	2	2,332	0.09%
2022/10/19	3	83.90	3	82.27	82.30	0	2,241	0.00%
2022/10/11	1	80.30	1	79.60	79.60	0	2,226	0.00%
2022/10/07	1	85.00	0	0.00	84.20	1	2,203	0.05%
2022/10/06	4	84.80	1	84.20	85.10	3	2,174	0.14%
2022/10/04	1	86.30	0	0.00	84.70	1	2,163	0.05%
2022/09/26	1	83.30	1	82.50	81.00	0	2,281	0.00%
2022/09/23	0	0.00	1	89.20	86.80	-1	2,247	-0.04%
2022/09/16	1	87.70	0	0.00	87.50	1	1,872	0.05%
2022/09/13	1	91.90	0	0.00	90.50	1	1,732	0.06%
2022/09/12	1	91.10	0	0.00	91.80	1	1,738	0.06%
2022/09/07	0	0.00	20	88.05	88.80	-20	1,728	-1.16%
2022/09/06	1	89.70	0	0.00	90.10	1	1,721	0.06%
2022/09/05	10	87.40	0	0.00	91.20	10	1,700	0.59%
2022/09/02	13	94.47	0	0.00	94.00	13	1,650	0.79%
2022/09/01	2	96.50	1	96.40	97.20	1	1,611	0.06%
2022/08/29	4	97.45	0	0.00	98.00	4	1,572	0.25%
2022/08/25	1	99.90	0	0.00	99.90	1	1,537	0.07%
2022/08/23	1	98.50	1	99.40	99.70	0	1,535	0.00%
2022/08/19	0	0.00	10	104.00	104.00	-10	1,511	-0.66%
2022/08/18	1	102.00	1	103.00	103.00	0	1,509	0.00%
2022/08/17	1	102.00	0	0.00	103.00	1	1,501	0.07%
2022/08/15	0	103.50	0	0.00	104.50	0	1,483	0.00%
2022/08/12	1.2	102.08	0	0.00	103.00	1.2	1,473	0.08%
2022/08/11	0.4	100.00	0	0.00	99.20	0.4	1,460	0.03%
2022/08/08	10	100.00	0	0.00	101.00	10	1,430	0.70%
2022/08/03	1	101.00	1	102.00	102.50	0	1,346	0.00%
2022/08/01	0.2	109.00	0	0.00	109.00	0.2	1,363	0.01%
2022/07/27	1	108.50	0	0.00	109.00	1	1,395	0.07%
2022/07/20	2	112.00	0	0.00	110.50	2	1,380	0.14%
2022/07/18	0.2	106.00	0	0.00	106.50	0.2	1,403	0.01%
2022/07/14	0	0.00	1	104.50	105.00	-1	1,438	-0.07%
2022/07/07	2	104.75	2	106.00	106.50	0	1,396	0.00%
2022/07/06	2	120.75	0	0.00	120.00	2	1,358	0.15%
2022/07/05	2	124.75	0	0.00	124.50	2	1,307	0.15%
2022/06/27	0.1	141.50	0	0.00	142.50	0.1	1,257	0.01%
2022/06/23	0.1	134.00	0	0.00	136.00	0.1	1,255	0.01%
2022/06/22	0.1	137.50	0	0.00	135.00	0.1	1,242	0.01%
2022/06/17	0	0.00	1	140.50	142.00	-1	1,193	-0.08%
2022/06/16	1	141.50	0	0.00	141.00	1	1,179	0.08%
2022/06/15	2	142.50	3	144.17	144.00	-1	1,178	-0.08%
2022/06/14	3	142.33	2	142.75	143.50	1	1,182	0.08%
2022/06/10	2	146.50	2	147.50	148.00	0	1,221	0.00%
2022/06/08	0	148.75	2	148.50	149.00	-2	1,252	-0.16%
2022/06/06	1	147.00	0.4	148.00	148.00	0.6	1,335	0.04%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	2	150.00	2	150.00	150.50	0	1,439	0.00%
2022/05/31	1	147.00	0	0.00	149.00	1	1,446	0.07%
2022/05/18	2	145.00	2	146.50	145.50	0	1,912	0.00%
2022/05/17	0.1	144.00	0	0.00	145.00	0.1	1,934	0.01%
2022/05/10	0	0.00	3	138.50	141.00	-3	2,006	-0.15%
2022/05/04	1.2	150.75	0	0.00	151.50	1.2	2,055	0.06%
2022/05/03	2	150.50	0	0.00	150.50	2	2,057	0.10%
2022/04/29	0.2	152.00	0	0.00	151.00	0.2	2,063	0.01%
2022/04/25	1	152.50	0	0.00	150.50	1	2,041	0.05%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/20	15	158.73	0	0.00	156.50	15	1,976	0.76%
2022/04/15	2	159.25	0	0.00	159.50	2	1,963	0.10%
2022/04/14	2	160.75	1	162.50	161.50	1	1,992	0.05%
2022/04/01	0	0.00	1	170.00	170.50	-1	2,117	-0.05%
2022/03/31	0	0.00	0.2	171.00	172.00	-0.2	2,114	-0.01%
2022/03/30	1	172.00	0.2	171.50	171.00	0.8	2,120	0.04%
2022/03/28	0	0.00	1	172.00	172.00	-1	2,165	-0.05%
2022/03/18	0	0.00	3	168.67	168.50	-3	2,447	-0.12%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/16	0	0.00	3	167.00	166.50	-3	2,430	-0.12%
2022/03/11	2	165.00	0	0.00	165.00	2	2,421	0.08%
2022/03/09	1	158.00	0	0.00	159.00	1	2,390	0.04%
2022/03/08	4.6	160.22	5	156.50	157.00	-0.4	2,371	-0.02%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/02/24	5	166.50	1	168.00	164.50	4	2,325	0.17%
2022/02/23	6	173.42	0	0.00	172.50	6	2,227	0.27%
2022/02/22	3	176.33	7	175.07	175.50	-4	2,079	-0.19%
2022/02/17	0	0.00	2	175.00	173.50	-2	2,105	-0.09%
2022/02/16	1	174.50	0	0.00	174.00	1	2,181	0.05%
2022/02/09	0	0.00	0.7	175.00	175.50	-0.7	2,197	-0.03%
2022/02/08	0	0.00	1	172.00	171.00	-1	2,201	-0.05%
2022/01/21	0	0.00	1	160.00	162.00	-1	2,379	-0.04%
2022/01/19	0	0.00	0	162.00	163.00	0	2,514	0.00%
2022/01/17	0	162.00	0	0.00	162.00	0	2,790	0.00%
2022/01/14	1	156.50	1	158.00	158.00	0	2,946	0.00%
2022/01/13	1	159.00	1	158.50	158.50	0	2,971	0.00%
2022/01/12	1	161.00	0	0.00	161.00	1	2,989	0.03%
2022/01/11	1	164.00	0	0.00	164.00	1	2,985	0.03%
2022/01/07	2	163.25	0	0.00	163.50	2	2,986	0.07%
2022/01/05	3	169.00	2	172.00	170.00	1	2,974	0.03%
2022/01/03	0	0.00	3	170.49	167.50	-3	2,957	-0.10%
2021/12/30	0	0.00	2	170.00	170.00	-2	2,974	-0.07%
2021/12/28	0	167.09	0	0.00	165.50	0	2,997	0.00%
2021/12/27	1	168.00	0	0.00	168.00	1	3,017	0.03%
2021/12/24	3	168.17	0	0.00	169.00	3	3,039	0.10%
2021/12/23	0	0.00	0	169.50	169.00	0	3,069	0.00%
2021/12/22	0	168.25	0	0.00	167.50	0	3,067	0.00%
2021/12/21	1	169.50	4	169.00	168.00	-3	3,060	-0.10%
2021/12/20	1	168.50	5	167.80	165.50	-4	2,988	-0.13%
2021/12/16	0	0.00	3	164.17	167.50	-3	2,962	-0.10%
2021/12/15	0	0.00	1	158.00	158.50	-1	2,913	-0.03%
2021/12/14	1.1	156.91	0	0.00	154.50	1.1	2,897	0.04%
2021/12/13	0	0.00	10	160.35	159.00	-10	2,864	-0.35%
2021/12/08	1	158.50	1	159.50	160.50	0	2,893	0.00%
2021/12/07	2.2	159.95	0	0.00	158.50	2.2	2,884	0.08%
2021/12/06	2.1	161.02	0	0.00	160.50	2.1	2,867	0.07%
2021/12/03	2	161.50	0	0.00	162.00	2	2,910	0.07%
2021/12/02	0.3	162.50	0	0.00	161.00	0.3	2,919	0.01%
2021/12/01	0	0.00	1	164.50	164.00	-1	2,914	-0.03%
2021/11/30	1	163.50	0	0.00	162.00	1	2,906	0.03%
2021/11/24	0.1	165.50	0	0.00	166.00	0.1	2,906	0.00%
2021/11/23	0	0.00	0	168.50	168.00	0	2,918	0.00%
2021/11/19	0	0.00	1	173.00	168.50	-1	2,934	-0.03%
2021/11/17	1	169.00	0	0.00	168.50	1	2,907	0.03%
2021/11/15	0	169.38	6	170.42	170.00	-6	2,923	-0.20%
2021/11/12	1	165.50	1	163.00	163.00	0	2,893	0.00%
2021/11/11	1	165.50	0	164.50	163.50	1	2,924	0.03%
2021/11/10	0.1	161.98	0	0.00	163.00	0.1	2,957	0.00%
2021/11/08	0	0.00	0.3	161.60	165.00	-0.3	3,011	-0.01%
2021/11/05	0.4	159.31	0	0.00	162.00	0.4	3,023	0.01%
2021/11/04	1	170.50	3	166.50	163.00	-2	2,965	-0.07%
2021/11/02	2	172.50	3	170.17	167.50	-1	3,017	-0.03%
2021/10/29	12	170.46	1	168.00	167.00	11	3,185	0.35%
2021/10/28	0	0.00	1	167.50	168.00	-1	3,310	-0.03%
2021/10/27	0	0.00	10.6	170.05	170.00	-10.6	3,318	-0.32%
2021/10/26	0	0.00	0	165.00	164.50	0	3,263	0.00%
2021/10/25	3	167.00	0	0.00	164.50	3	3,236	0.09%
2021/10/22	1	159.00	4	157.38	166.00	-3	3,055	-0.10%
2021/10/21	2	152.50	0	0.00	151.00	2	2,955	0.07%
2021/10/20	0	0.00	1	157.00	156.50	-1	2,962	-0.03%
2021/10/14	0.1	145.50	0	0.00	146.50	0.1	3,139	0.00%
2021/10/07	20	151.50	21	151.33	153.50	-1	3,115	-0.03%
2021/10/06	0.1	148.50	0	0.00	148.00	0.1	3,129	0.00%
2021/10/04	1	145.50	0	0.00	145.00	1	3,155	0.03%
2021/09/30	1	147.50	0	0.00	146.50	1	3,143	0.03%
2021/09/29	1.1	149.00	0	0.00	148.50	1.1	3,133	0.04%
2021/09/28	0.1	152.00	0	0.00	152.00	0.1	3,145	0.00%
2021/09/22	1	152.50	0	0.00	152.50	1	3,217	0.03%
2021/09/17	0	0.00	1	157.00	158.00	-1	3,216	-0.03%
2021/09/16	1	156.50	0	0.00	156.00	1	3,261	0.03%
2021/09/08	0.1	152.50	0	0.00	151.00	0.1	3,574	0.00%
2021/09/03	1	159.50	0	0.00	159.50	1	3,554	0.03%
2021/09/02	21	164.52	20	161.25	161.00	1	3,588	0.03%
2021/09/01	1	160.00	0.1	161.50	160.50	0.9	3,565	0.03%
2021/08/31	1	158.00	0	0.00	157.50	1	3,554	0.03%
2021/08/27	10	155.70	0	0.00	154.50	10	3,589	0.28%
2021/08/26	8	158.69	0	0.00	158.50	8	3,567	0.22%
2021/08/25	4	160.63	0	0.00	161.50	4	3,571	0.11%
2021/08/24	3	157.50	1	158.00	157.00	2	3,581	0.06%
2021/08/23	4	157.38	1	157.00	159.00	3	3,586	0.08%
2021/08/20	0	0.00	1	154.00	153.50	-1	3,605	-0.03%
2021/08/19	3.2	152.87	2	154.50	152.50	1.2	3,567	0.03%
2021/08/18	5	155.60	1	157.00	158.00	4	3,576	0.11%
2021/08/17	1.2	159.21	1	155.50	154.50	0.2	3,569	0.01%
2021/08/16	0.1	157.50	0	0.00	160.00	0.1	3,552	0.00%
2021/08/13	0.1	163.00	0	0.00	161.50	0.1	3,531	0.00%
2021/08/12	0.1	164.00	0	0.00	162.50	0.1	3,558	0.00%
2021/08/11	2.2	169.14	0	0.00	166.00	2.2	3,567	0.06%
2021/08/09	1	171.50	3	172.17	170.00	-2	3,625	-0.06%
2021/08/06	3	167.50	0	0.00	167.00	3	3,637	0.08%
2021/08/05	2.1	169.55	0	0.00	169.50	2.1	3,699	0.06%
2021/08/04	2	174.00	6	171.50	171.50	-4	3,700	-0.11%
2021/08/03	4	180.13	0	0.00	180.50	4	3,581	0.11%
2021/08/02	0.1	182.50	2	179.50	179.50	-1.9	3,446	-0.06%
2021/07/30	1	180.00	0	0.00	181.00	1	3,421	0.03%
2021/07/29	3	180.50	0	0.00	180.50	3	3,457	0.09%
2021/07/27	3	189.00	3	186.67	185.50	0	3,544	0.00%
2021/07/26	0	0.00	1	188.00	189.50	-1	3,610	-0.03%
2021/07/23	0	0.00	1	190.50	184.50	-1	3,704	-0.03%
2021/07/22	4	185.13	2	186.50	185.00	2	3,699	0.05%
2021/07/21	9	194.00	0	0.00	193.00	9	3,685	0.24%
2021/07/20	0.1	197.00	0	0.00	195.50	0.1	3,787	0.00%
2021/07/19	2	198.75	2	199.75	199.00	0	3,798	0.00%
2021/07/16	6	199.08	1	200.50	199.00	5	3,841	0.13%
2021/07/15	2	197.50	12	198.46	197.50	-10	3,861	-0.26%
2021/07/14	2	198.75	1	199.50	198.50	1	3,929	0.03%
2021/07/12	0	0.00	2	202.00	204.00	-2	4,021	-0.05%
2021/07/07	1.1	196.05	1	197.00	195.50	0.1	4,297	0.00%
2021/07/06	1	197.00	1	201.00	195.00	0	4,343	0.00%
2021/07/05	10	196.00	2	197.00	198.00	8	4,373	0.18%
2021/07/02	0	0.00	1	191.50	192.50	-1	4,361	-0.02%
2021/07/01	1	190.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	2	193.25	194.50	-2	4,441	-0.05%
2021/06/29	5.1	190.50	3	190.17	190.00	2.1	4,452	0.05%
2021/06/28	0	0.00	2	194.01	194.00	-2	4,480	-0.04%
2021/06/25	2	191.75	2	192.50	191.50	0	4,613	0.00%
2021/06/24	8	192.38	3	192.67	191.00	5	4,662	0.11%
2021/06/23	6	194.92	0	0.00	194.50	6	4,871	0.12%
2021/06/22	4	199.63	1	195.50	198.00	3	4,794	0.06%
2021/06/21	1	209.50	0	0.00	206.50	1	4,704	0.02%
2021/06/17	1	207.00	2	209.75	212.00	-1	4,721	-0.02%
2021/06/16	0	0.00	12	210.08	209.50	-12	4,752	-0.25%
2021/06/15	3	210.00	2	211.50	210.50	1	4,790	0.02%
2021/06/11	1	210.00	2	211.75	211.00	-1	4,828	-0.02%
2021/06/10	1	210.00	0	0.00	209.50	1	4,846	0.02%
2021/06/09	10	210.00	1	211.50	209.50	9	4,853	0.19%
2021/06/04	1	204.00	0	0.00	203.00	1	4,928	0.02%
2021/06/01	0.1	211.00	0	0.00	209.00	0.1	5,007	0.00%
2021/05/25	1	209.50	1	209.00	205.50	0	5,423	0.00%
2021/05/21	1	202.00	0	0.00	201.50	1	6,081	0.02%
2021/05/18	0	0.00	2	197.00	197.00	-2	6,218	-0.03%
2021/05/14	2	199.00	0	0.00	193.00	2	6,183	0.03%
2021/05/13	0	0.00	4	195.25	195.00	-4	6,110	-0.07%
2021/05/11	1	189.50	0	0.00	186.50	1	5,934	0.02%
2021/05/10	2	198.00	10	198.00	196.50	-8	5,901	-0.14%
2021/05/07	0	0.00	3	201.50	202.00	-3	5,936	-0.05%
2021/05/05	1	200.00	0	0.00	199.00	1	5,986	0.02%
2021/05/04	0	0.00	0	198.50	205.00	0	5,989	0.00%
2021/04/29	4	216.62	1	222.00	214.50	3	5,987	0.05%
2021/04/28	10	213.00	0	0.00	213.00	10	5,924	0.17%
2021/04/27	2	218.75	10	218.00	217.50	-8	6,175	-0.13%
2021/04/26	0	0.00	2	228.00	224.50	-2	6,249	-0.03%
2021/04/23	0	0.00	10	213.00	215.00	-10	6,209	-0.16%
2021/04/22	10	207.50	1	213.00	208.50	9	6,319	0.14%
2021/04/21	0	0.00	29	210.66	210.00	-29	6,340	-0.46%
2021/04/19	1	201.00	0	0.00	203.50	1	6,603	0.02%
2021/04/16	1	204.54	4	207.38	205.50	-3	6,696	-0.04%
2021/04/15	2	206.99	1	205.48	207.00	1	6,977	0.01%
2021/04/14	2	205.50	0	0.00	197.50	2	7,372	0.03%
2021/04/13	10	203.00	10	208.00	202.00	0	7,621	0.00%
2021/04/09	1	195.00	1	195.00	195.00	0	7,614	0.00%
2021/04/01	11	196.50	0	0.00	198.00	11	7,566	0.15%
2021/03/31	2	198.25	0	0.00	195.50	2	7,537	0.03%
2021/03/29	10	194.00	0	0.00	194.00	10	7,356	0.14%
2021/03/26	1	187.50	9	189.67	194.50	-8	7,306	-0.11%
2021/03/25	0	0.00	4	182.13	184.00	-4	7,086	-0.06%
2021/03/22	1	184.00	1	184.50	184.50	0	7,118	0.00%
2021/03/19	0	0.00	2	185.50	186.50	-2	7,143	-0.03%
2021/03/18	1	183.00	2	184.50	183.50	-1	7,358	-0.01%
2021/03/17	0	0.00	1	181.00	180.50	-1	7,464	-0.01%
2021/03/16	2	180.00	0	0.00	179.50	2	7,464	0.03%
2021/03/12	0	0.00	6	179.75	179.50	-6	7,524	-0.08%
2021/03/10	2	173.25	4	172.63	172.50	-2	7,804	-0.03%
2021/03/09	1	170.00	1	172.50	172.50	0	7,838	0.00%
2021/03/08	2	172.50	7	172.64	172.00	-5	7,827	-0.06%
2021/03/05	0	174.20	0	0.00	172.50	0	7,836	0.00%
2021/03/04	0	0.00	1	174.95	175.50	-1	7,888	-0.01%
2021/03/03	3	171.84	4	172.50	174.00	-1	7,951	-0.01%
2021/03/02	3	176.00	3	172.33	172.00	0	7,930	0.00%
2021/02/26	9	172.67	2	172.00	172.00	7	7,905	0.09%
2021/02/25	32	181.20	0	0.00	177.50	32	7,839	0.41%
2021/02/24	38	183.46	37	184.04	183.50	1	7,612	0.01%
2021/02/23	2	171.75	1	173.00	173.00	1	6,957	0.01%
2021/02/22	0	0.00	1	173.98	174.00	-1	6,915	-0.01%
2021/02/19	0	171.00	1	169.50	170.00	-1	6,821	-0.01%
2021/02/18	3	171.17	0	0.00	170.50	3	6,818	0.04%
2021/02/17	0	166.50	2	166.00	166.50	-2	6,722	-0.03%
2021/02/05	1	162.50	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0	0.00	5	162.00	162.50	-5	6,717	-0.07%
2021/02/02	0	165.50	0	0.00	166.00	0	6,944	0.00%
2021/02/01	1	159.50	1	160.50	161.50	0	6,926	0.00%
2021/01/29	2	159.50	1	163.00	159.50	1	6,913	0.01%
2021/01/28	2	167.00	0	0.00	165.00	2	6,871	0.03%
2021/01/27	1	173.00	1	171.50	166.50	0	6,856	0.00%
2021/01/26	0	0.00	1	169.50	170.00	-1	6,783	-0.01%
2021/01/22	2	173.50	1	174.50	174.00	1	6,707	0.01%
2021/01/21	0	0.00	2	170.00	168.50	-2	6,635	-0.03%
2021/01/20	3	170.00	2	168.00	168.00	1	6,627	0.02%
2021/01/19	0	0.00	26	168.23	171.00	-26	6,403	-0.41%
2021/01/15	6	165.17	3	163.67	163.00	3	6,222	0.05%
2021/01/14	0	0.00	7	169.14	170.50	-7	6,183	-0.11%
2021/01/13	2	168.00	5	167.00	167.50	-3	6,211	-0.05%
2021/01/12	2	162.50	0	0.00	165.50	2	6,010	0.03%
2021/01/11	0	0.00	1	163.50	164.50	-1	5,880	-0.02%
2021/01/08	1	163.50	14	166.18	163.00	-13	5,783	-0.22%
2021/01/07	3	155.83	8	156.56	160.00	-5	5,462	-0.09%
2021/01/06	3	147.33	8.2	145.26	149.00	-5.2	5,026	-0.10%
2021/01/05	1	140.50	3	142.67	143.00	-2	4,737	-0.04%
2021/01/04	7	136.79	13	139.27	140.00	-6	4,737	-0.13%
2020/12/31	1	134.00	5	135.80	133.50	-4	4,660	-0.09%
2020/12/30	5	132.40	0	0.00	132.50	5	4,622	0.11%
2020/12/29	2	133.50	0	0.00	133.00	2	4,682	0.04%
2020/12/28	1	134.50	7	134.21	134.50	-6	4,700	-0.13%
2020/12/25	1	133.02	1	134.00	133.50	0	4,716	0.00%
2020/12/24	1	133.00	1	132.50	132.50	0	4,773	0.00%
2020/12/23	6	132.83	1	133.50	132.00	5	4,811	0.10%
2020/12/22	1	134.00	2	134.00	132.00	-1	4,891	-0.02%
2020/12/21	14	134.64	4	135.38	135.50	10	4,914	0.20%
2020/12/18	1	136.50	7	137.07	137.50	-6	4,939	-0.12%
2020/12/17	1	138.00	1	137.50	137.50	0	4,968	0.00%
2020/12/16	2	138.25	1	138.50	138.50	1	4,992	0.02%
2020/12/15	2	139.00	1	139.00	138.00	1	5,006	0.02%
2020/12/14	2	145.50	1	145.50	141.50	1	5,085	0.02%
2020/12/11	5	141.60	1	139.00	141.50	4	5,328	0.08%
2020/12/10	0	0.00	1	138.00	137.50	-1	5,215	-0.02%
2020/12/09	1	138.50	1	138.50	139.00	0	5,233	0.00%
2020/12/08	1	135.00	5	136.20	136.00	-4	5,238	-0.08%
2020/12/07	5	135.30	1	135.00	135.00	4	5,301	0.08%
2020/12/04	8	140.38	18	140.61	139.00	-10	5,255	-0.19%
2020/12/03	2	133.25	3	134.67	134.50	-1	5,080	-0.02%
2020/12/02	0	0.00	4	132.88	133.50	-4	5,242	-0.08%
2020/12/01	11	131.05	1	131.50	132.00	10	5,375	0.19%
2020/11/30	6	132.83	0	0.00	132.00	6	5,608	0.11%
2020/11/27	8	136.13	4	136.13	136.50	4	5,906	0.07%
2020/11/26	1.1	132.21	0	0.00	134.00	1.1	6,069	0.02%
2020/11/25	0	132.50	1	131.50	132.00	-1	6,112	-0.02%
2020/11/24	7	133.50	7	135.07	132.00	0	6,141	0.00%
2020/11/23	1	134.50	3	133.33	134.50	-2	6,159	-0.03%
2020/11/20	1	131.00	2	131.75	131.00	-1	6,156	-0.02%
2020/11/19	9	130.44	2	132.25	131.50	7	6,226	0.11%
2020/11/18	1	131.00	1	131.50	131.00	0	6,354	0.00%
2020/11/17	1	134.00	6	133.00	132.00	-5	6,406	-0.08%
2020/11/16	1	134.00	1	133.50	133.50	0	6,513	0.00%
2020/11/13	3	131.50	3	132.17	132.50	0	6,550	0.00%
2020/11/12	2	131.75	1	131.50	131.50	1	6,570	0.02%
2020/11/11	7	128.93	1	132.50	132.50	6	6,617	0.09%
2020/11/10	7	132.93	0	0.00	131.00	7	6,636	0.11%
2020/11/09	1	138.50	1	138.50	138.50	0	6,599	0.00%
2020/11/06	1	137.00	0	0.00	137.00	1	6,690	0.01%
2020/11/04	2	135.54	2	137.50	138.00	0	6,921	0.00%
2020/11/03	0	0.00	3	134.67	135.00	-3	6,991	-0.04%
2020/11/02	2	133.25	2	131.50	131.00	0	7,080	0.00%
2020/10/30	1	137.00	0	0.00	135.00	1	7,174	0.01%
2020/10/29	0	0.00	1	137.00	137.00	-1	7,256	-0.01%
2020/10/28	0	138.50	4	138.13	139.50	-4	7,437	-0.05%
2020/10/27	3	136.67	1	138.50	136.00	2	7,602	0.03%
2020/10/26	7	137.14	2	136.50	136.50	5	7,930	0.06%
2020/10/23	2	138.25	1	138.00	138.50	1	8,260	0.01%
2020/10/22	2	135.25	4	138.63	139.50	-2	8,538	-0.02%
2020/10/21	5	139.90	1	138.00	138.00	4	8,662	0.05%
2020/10/20	1	141.50	1	144.00	142.00	0	8,724	0.00%
2020/10/19	1	142.50	2	142.50	143.00	-1	9,018	-0.01%
2020/10/16	3	142.00	2	141.25	141.00	1	9,100	0.01%
2020/10/15	1	143.00	0	0.00	143.00	1	9,173	0.01%
2020/10/14	1	147.00	0	0.00	146.00	1	9,175	0.01%
2020/10/12	0	0.00	3	148.83	150.00	-3	9,258	-0.03%
2020/10/08	4	146.00	1	146.50	146.00	3	9,421	0.03%
2020/10/07	2	146.50	1	147.00	147.50	1	9,491	0.01%
2020/10/06	11	147.77	4	147.75	147.50	7	9,542	0.07%
2020/09/30	6	142.00	0	0.00	145.50	6	10,382	0.06%
2020/09/29	1	145.50	0	0.00	144.50	1	10,703	0.01%
2020/09/28	4	145.88	1	146.00	145.50	3	10,797	0.03%
2020/09/25	2	147.50	6	146.75	144.50	-4	10,893	-0.04%
2020/09/24	1	151.00	0	0.00	149.00	1	11,049	0.01%
2020/09/23	6	151.83	5	154.50	151.00	1	11,184	0.01%
2020/09/21	1	154.50	3	154.83	153.50	-2	11,315	-0.02%
2020/09/18	0	0.00	1	158.00	157.00	-1	11,399	-0.01%
2020/09/17	1	156.00	2	157.75	157.50	-1	11,482	-0.01%
2020/09/16	16	158.15	19	157.82	154.00	-3	11,603	-0.03%
2020/09/15	0	0.00	1	154.50	153.50	-1	11,274	-0.01%
2020/09/10	3	152.67	5	154.20	153.50	-2	11,474	-0.02%
2020/09/09	1	150.00	5	150.50	151.50	-4	11,458	-0.03%
2020/09/08	2	152.00	2	150.00	150.00	0	11,669	0.00%
2020/09/07	6	155.92	0	0.00	149.50	6	11,794	0.05%
2020/09/04	2	149.50	1	153.00	155.00	1	11,818	0.01%
2020/09/03	4	154.11	1	158.00	152.00	3	12,000	0.03%
2020/09/02	4	155.38	9.5	156.39	157.00	-5.5	11,964	-0.05%
2020/09/01	2	148.00	6	149.50	150.00	-4	11,882	-0.03%
2020/08/31	1	142.50	0	0.00	142.00	1	11,788	0.01%
2020/08/27	0	0.00	4	143.63	142.00	-4	12,020	-0.03%
2020/08/26	1	139.00	0	0.00	138.50	1	12,370	0.01%
2020/08/25	1	142.00	0	0.00	142.00	1	12,709	0.01%
2020/08/24	3	142.00	5	143.50	143.50	-2	12,882	-0.02%
2020/08/20	0	0.00	4	130.25	134.50	-4	12,907	-0.03%
2020/08/18	0	0.00	2	140.00	138.50	-2	12,811	-0.02%
2020/08/17	0	0.00	1	141.00	143.00	-1	12,798	-0.01%
2020/08/14	11	137.73	0	0.00	141.50	11	12,775	0.09%
2020/08/13	2	140.00	2	138.75	138.50	0	12,705	0.00%
2020/08/12	4	137.75	15	137.00	137.00	-11	12,615	-0.09%
2020/08/11	2	139.00	0	0.00	141.00	2	12,533	0.02%
2020/08/10	3	144.67	2	147.00	143.00	1	12,544	0.01%
2020/08/07	10	150.00	2	149.00	148.50	8	12,469	0.06%
2020/08/06	3	150.83	1	151.00	149.50	2	12,440	0.02%
2020/08/05	10	152.75	4	153.38	152.00	6	12,435	0.05%
2020/08/04	7	150.79	1	151.00	151.50	6	12,359	0.05%
2020/08/03	14	154.25	9	149.06	150.00	5	12,403	0.04%
2020/07/31	0	0.00	5	155.20	157.00	-5	12,287	-0.04%
2020/07/30	2	152.75	8	155.75	150.50	-6	12,138	-0.05%
2020/07/29	13	151.92	8	150.00	148.00	5	11,820	0.04%
2020/07/28	0	0.00	4	151.00	151.00	-4	11,558	-0.03%
2020/07/27	2	151.50	7	147.50	152.00	-5	11,453	-0.04%
2020/07/24	14	145.71	7	147.50	145.00	7	11,507	0.06%
2020/07/23	5	150.60	4	149.88	151.00	1	11,458	0.01%
2020/07/22	0	0.00	4	144.13	145.00	-4	11,312	-0.04%
2020/07/21	1	142.00	1	140.50	140.50	0	11,318	0.00%
2020/07/20	1	140.50	0	0.00	137.00	1	11,519	0.01%
2020/07/17	2	137.75	2	139.00	139.50	0	11,523	0.00%
2020/07/15	1	143.50	6	144.67	140.50	-5	11,551	-0.04%
2020/07/14	1	139.00	6	139.00	141.50	-5	11,418	-0.04%
2020/07/10	9	140.06	6	142.67	141.00	3	11,435	0.03%
2020/07/09	15	144.90	4	141.50	140.50	11	11,208	0.10%
2020/07/08	1	144.00	3	139.83	144.00	-2	10,579	-0.02%
2020/07/07	1	134.00	10	132.95	131.00	-9	10,255	-0.09%
2020/07/06	12	131.33	10	132.45	133.50	2	10,171	0.02%
2020/07/03	19	131.00	8	132.50	131.00	11	10,099	0.11%
2020/07/02	7	122.64	13	123.81	127.50	-6	10,028	-0.06%
2020/07/01	3	122.17	6.7	123.63	124.50	-3.7	9,900	-0.04%
2020/06/30	1	123.00	1	123.00	120.50	0	9,827	0.00%
2020/06/29	5	120.70	2	119.50	120.00	3	9,843	0.03%
2020/06/24	0	0.00	1	122.00	121.50	-1	9,780	-0.01%
2020/06/23	19	126.26	16	122.13	123.00	3	9,824	0.03%
2020/06/22	2	126.25	2	125.75	127.50	0	9,696	0.00%
2020/06/19	4	124.38	20	124.58	126.50	-16	9,681	-0.17%
2020/06/18	2	119.75	4	121.00	122.00	-2	9,541	-0.02%
2020/06/17	0	0.00	1	119.00	119.00	-1	9,424	-0.01%
2020/06/16	6	118.33	1	119.00	117.50	5	9,442	0.05%
2020/06/15	5	121.60	4	120.13	116.50	1	9,481	0.01%
2020/06/12	3	124.00	3	123.67	126.50	0	9,293	0.00%
2020/06/11	9	128.06	3	126.50	125.50	6	9,139	0.07%
2020/06/10	6	127.67	7	129.43	129.50	-1	8,962	-0.01%
2020/06/09	2	119.75	5	121.70	123.00	-3	8,720	-0.03%
2020/06/08	10	120.25	14	119.00	118.00	-4	8,573	-0.05%
2020/06/05	1	115.00	7	115.00	115.00	-6	8,360	-0.07%
2020/06/04	9	114.22	1	113.50	113.50	8	8,240	0.10%
2020/06/03	5	113.70	1	113.50	113.50	4	8,150	0.05%
2020/06/02	15	111.97	17	110.91	111.00	-2	8,017	-0.02%
2020/06/01	1	108.00	5	109.00	110.00	-4	7,649	-0.05%
2020/05/29	6	100.00	2	98.50	100.00	4	7,261	0.06%
2020/05/28	4	98.48	6	99.12	97.90	-2	7,055	-0.03%
2020/05/27	3	95.83	0	0.00	96.50	3	6,936	0.04%
2020/05/26	3	93.90	0	94.70	94.80	3	6,908	0.04%
2020/05/25	0	92.60	0	0.00	92.70	0	6,845	0.00%
2020/05/22	0	0.00	11	91.00	91.00	-11	6,820	-0.16%
2020/05/20	0	0.00	2	92.70	93.60	-2	6,768	-0.03%
2020/05/19	2	93.30	1	92.90	92.90	1	6,754	0.01%
2020/05/15	2	93.80	7	93.80	91.50	-5	6,740	-0.07%
2020/05/14	1	95.10	0	0.00	94.20	1	6,633	0.02%
2020/05/13	0	0.00	2	95.90	96.60	-2	6,606	-0.03%
2020/05/12	15	97.38	1	98.20	96.90	14	6,624	0.21%
2020/05/11	5	98.12	2	98.70	98.00	3	6,685	0.04%
2020/05/08	1	100.50	1.7	99.11	98.80	-0.7	6,667	-0.01%
2020/05/07	0	0.00	2	98.25	98.40	-2	6,544	-0.03%
2020/05/05	1	96.60	10	97.50	96.60	-9	6,588	-0.14%
2020/05/04	0	0.00	12	95.18	97.20	-12	6,550	-0.18%
2020/04/30	12	96.02	3	96.77	96.50	9	6,530	0.14%
2020/04/29	6	93.83	12	93.08	94.40	-6	6,401	-0.09%
2020/04/28	3	95.27	1	96.20	96.50	2	6,194	0.03%
2020/04/27	2	94.70	0	0.00	94.50	2	6,172	0.03%
2020/04/24	10	95.85	0	0.00	95.50	10	6,023	0.17%
2020/04/23	3	97.07	3	97.37	96.00	0	6,001	0.00%
2020/04/21	10	93.81	0	0.00	92.00	10	6,037	0.17%
2020/04/17	0	0.00	22	94.86	92.70	-22	5,938	-0.37%
2020/04/16	0	0.00	11	93.90	93.00	-11	5,803	-0.19%
2020/04/15	3	92.40	19	92.28	92.80	-16	5,717	-0.28%
2020/04/14	0	0.00	6	90.43	90.60	-6	5,639	-0.11%
2020/04/10	0	0.00	21	89.03	89.00	-21	5,574	-0.38%
2020/04/09	2	89.90	0	0.00	88.50	2	5,569	0.04%
2020/04/08	3	89.87	3	89.80	89.70	0	5,500	0.00%
2020/04/07	2	89.30	4	90.03	90.20	-2	5,421	-0.04%
2020/04/06	1	85.40	1.5	85.97	86.80	-0.5	5,318	-0.01%
2020/04/01	0.3	84.50	5	85.00	85.00	-4.8	5,321	-0.09%
2020/03/31	6	83.58	2	83.20	83.90	4	5,211	0.08%
2020/03/30	0	0.00	3	82.80	83.00	-3	5,114	-0.06%
2020/03/27	2.3	83.67	4	83.98	82.40	-1.8	5,064	-0.03%
2020/03/26	1	77.60	4	80.53	81.80	-3	4,866	-0.06%
2020/03/25	0	0.00	1	78.30	77.10	-1	4,729	-0.02%
2020/03/24	1	74.80	0	0.00	73.50	1	4,599	0.02%
2020/03/19	4	70.40	1	69.50	70.00	3	4,502	0.07%
2020/03/17	1	72.30	0	0.00	73.70	1	4,295	0.02%
2020/03/16	3	77.30	0	0.00	75.00	3	4,231	0.07%
2020/03/13	12	74.93	0	0.00	77.10	12	4,166	0.29%
2020/03/12	3	80.00	5	81.50	80.50	-2	4,054	-0.05%
2020/03/06	0	0.00	2	88.60	87.80	-2	3,793	-0.05%
2020/03/05	3	88.30	0	0.00	87.80	3	3,751	0.08%
2020/03/03	0	0.00	1	87.20	86.60	-1	3,722	-0.03%
2020/02/27	13	85.60	1	86.60	84.00	12	3,658	0.33%
2020/02/25	3	86.50	0	0.00	87.30	3	3,602	0.08%
2020/02/21	10	88.30	0	0.00	88.00	10	3,615	0.28%
2020/02/20	10	88.70	0	0.00	88.50	10	3,653	0.27%
2020/02/19	3	88.90	3	89.10	88.50	0	3,670	0.00%
2020/02/18	5	88.20	0	0.00	88.00	5	3,745	0.13%
2020/02/14	11	87.55	0	0.00	88.80	11	3,744	0.29%
2020/02/13	2	88.20	3	89.00	87.90	-1	3,771	-0.03%
2020/02/12	0	0.00	10	90.30	89.60	-10	3,717	-0.27%
2020/02/11	1	85.50	6	86.13	86.80	-5	3,578	-0.14%
2020/02/10	10	85.00	0	0.00	84.70	10	3,586	0.28%
2020/02/07	0	0.00	12	87.18	85.40	-12	3,602	-0.33%
2020/02/06	3	83.20	2	86.25	86.10	1	3,534	0.03%
2020/02/05	12	82.15	0	0.00	82.10	12	3,468	0.35%
2020/02/04	11	82.66	0	0.00	82.50	11	3,463	0.32%
2020/02/03	5	81.96	0	0.00	82.00	5	3,500	0.14%
2020/01/31	2	86.10	0	0.00	86.30	2	3,627	0.06%
2020/01/30	2	89.55	0	0.00	86.90	2	3,651	0.05%
2020/01/17	1	96.80	1	97.00	96.70	0	3,721	0.00%
2020/01/15	15	95.07	17	96.15	95.50	-2	3,598	-0.06%
2020/01/14	0	0.00	5	92.30	93.20	-5	3,354	-0.15%
2020/01/09	0	0.00	5	91.00	91.00	-5	3,471	-0.14%
2019/12/31	3	90.90	2	90.90	91.20	1	4,047	0.02%
2019/12/27	0	0.00	2	92.70	93.00	-2	4,720	-0.04%
2019/12/26	0	0.00	3	90.80	90.50	-3	4,723	-0.06%
2019/12/25	1	90.80	0	0.00	91.00	1	4,952	0.02%
2019/12/03	2	87.90	0	0.00	88.20	2	6,143	0.03%
2019/12/02	11	87.51	0	0.00	87.60	11	6,201	0.18%
2019/11/29	0	0.00	1	89.30	89.40	-1	6,231	-0.02%
2019/11/22	0	0.00	0.4	89.40	89.40	-0.4	6,763	-0.01%
2019/11/21	1	89.80	0	0.00	90.00	1	6,920	0.01%
2019/11/19	2	89.90	0	0.00	90.00	2	7,662	0.03%
2019/11/15	6	92.50	6	93.43	92.20	0	7,847	0.00%
2019/11/14	0	0.00	1	90.40	90.40	-1	7,870	-0.01%
2019/11/12	0	0.00	1	91.10	92.30	-1	7,888	-0.01%
2019/11/08	1	91.10	0	0.00	89.80	1	7,865	0.01%
2019/11/07	0	0.00	1	90.70	90.70	-1	7,878	-0.01%
2019/11/06	2	92.10	1	93.00	92.10	1	7,904	0.01%
2019/11/05	0	0.00	1	93.30	93.30	-1	7,913	-0.01%
2019/11/01	1	93.80	0.1	93.30	93.40	0.9	7,868	0.01%
2019/10/31	0	0.00	1	94.30	94.30	-1	7,887	-0.01%
2019/10/30	1	92.80	1	93.80	93.80	0	7,868	0.00%
2019/10/28	0	0.00	1	92.10	92.10	-1	7,692	-0.01%
2019/10/25	0	0.00	1	92.80	90.60	-1	7,637	-0.01%
2019/10/24	1	90.80	1	91.00	91.00	0	7,483	0.00%
2019/10/23	0	0.00	1	90.00	91.10	-1	7,444	-0.01%
2019/10/22	1	89.50	0	0.00	90.00	1	7,416	0.01%
2019/10/21	1	89.40	0	0.00	89.10	1	7,419	0.01%
2019/10/18	1	89.80	2	90.55	90.60	-1	7,387	-0.01%
2019/10/17	0	0.00	1	90.60	89.90	-1	7,345	-0.01%
2019/10/16	2	89.25	0	0.00	88.80	2	7,263	0.03%
2019/10/15	1	88.40	5	89.70	90.00	-4	7,184	-0.06%
2019/10/08	2	89.70	2	90.30	90.60	0	6,992	0.00%
2019/10/07	0	0.00	2	89.90	89.60	-2	6,883	-0.03%
2019/10/04	0	0.00	8	89.51	90.10	-8	6,638	-0.12%
2019/10/03	2	85.30	8	85.33	85.40	-6	6,064	-0.10%
2019/10/02	2	86.10	0	0.00	87.40	2	5,886	0.03%
2019/10/01	0	0.00	2	87.25	87.60	-2	5,886	-0.03%
2019/09/27	0	0.00	1	85.40	85.70	-1	5,685	-0.02%
2019/09/26	6	85.57	0	0.00	85.10	6	5,636	0.11%
2019/09/25	0	0.00	1	85.60	85.80	-1	5,697	-0.02%
2019/09/24	1	85.70	2	85.80	85.50	-1	5,687	-0.02%
2019/09/23	0	0.00	1	83.20	84.30	-1	5,556	-0.02%
2019/09/20	1	82.30	13	81.85	82.00	-12	5,465	-0.22%
2019/09/19	0	0.00	2	81.10	82.10	-2	5,430	-0.04%
2019/09/16	2	80.60	2	80.70	80.50	0	5,644	0.00%
2019/09/11	1.2	81.72	0	0.00	81.60	1.2	5,675	0.02%
2019/09/10	8	82.56	0	0.00	81.50	8	5,652	0.14%
2019/09/09	1	85.00	0	0.00	84.10	1	5,530	0.02%
2019/09/06	0	0.00	1	85.40	84.90	-1	5,481	-0.02%
2019/09/05	2	85.40	0	0.00	84.90	2	5,427	0.04%
2019/09/04	0	0.00	1	86.60	86.60	-1	5,176	-0.02%
2019/09/03	9	86.11	0	0.00	85.10	9	5,177	0.17%
2019/09/02	9	84.99	3	85.50	86.20	6	5,150	0.12%
2019/08/30	0	0.00	2	87.05	85.20	-2	5,098	-0.04%
2019/08/29	1	83.80	0	0.00	83.70	1	4,922	0.02%
2019/08/28	2	85.15	0	0.00	84.50	2	4,916	0.04%
2019/08/27	2.6	86.85	0	0.00	86.00	2.6	4,828	0.05%
2019/08/26	0	0.00	4	85.10	84.00	-4	4,690	-0.09%
2019/08/23	2	89.30	3	88.80	88.40	-1	4,564	-0.02%
2019/08/22	11	85.73	18	86.22	87.70	-7	4,298	-0.16%
2019/08/21	2	80.90	27	81.41	81.90	-25	3,850	-0.65%
2019/08/20	3	79.60	0	0.00	79.10	3	3,689	0.08%
2019/08/19	0	0.00	8	80.08	79.90	-8	3,584	-0.22%
2019/08/16	0	0.00	2	77.70	78.10	-2	3,461	-0.06%
2019/08/14	20	75.40	6	77.15	77.10	14	3,417	0.41%
2019/08/12	0	0.00	12	75.10	75.00	-12	3,429	-0.35%
2019/08/08	13	79.48	0	0.00	79.50	13	3,402	0.38%
2019/08/06	2	77.30	0	0.00	78.10	2	3,352	0.06%
2019/08/05	4	78.60	0	0.00	78.40	4	3,354	0.12%
2019/08/02	1	79.50	20	80.48	79.50	-19	3,406	-0.56%
2019/08/01	0	0.00	9	81.81	81.70	-9	3,531	-0.26%
2019/07/25	0	0.00	7	81.03	81.10	-7	3,478	-0.20%
2019/07/22	0	0.00	15	78.87	78.80	-15	3,446	-0.44%
2019/07/18	5	77.90	0	0.00	77.10	5	3,485	0.14%
2019/07/16	5	78.20	0	0.00	78.10	5	3,505	0.14%
2019/07/15	5	77.80	0	0.00	78.60	5	3,490	0.14%
2019/07/12	24	77.82	6	77.78	77.50	18	3,494	0.52%
2019/07/10	5	76.80	0	0.00	77.00	5	3,485	0.14%
2019/07/08	0	0.00	1	77.00	76.60	-1	3,476	-0.03%
2019/07/04	1	76.90	0	0.00	77.10	1	3,468	0.03%
2019/07/03	3	76.60	0	0.00	76.80	3	3,473	0.09%
2019/07/02	1	76.40	7.1	76.49	77.10	-6.1	3,511	-0.17%
2019/07/01	0	0.00	2	74.70	75.30	-2	3,431	-0.06%
2019/06/27	1	73.80	0	0.00	73.20	1	3,528	0.03%
2019/06/26	5	73.00	0	0.00	73.30	5	3,520	0.14%
2019/06/25	11	73.22	2	73.70	73.00	9	3,526	0.26%
2019/06/24	4.1	73.50	0	0.00	73.10	4.1	3,493	0.12%
2019/06/21	6	72.52	4	72.10	70.60	2	3,414	0.06%
2019/06/20	5	74.50	11	74.43	74.40	-6	3,200	-0.19%
2019/06/18	2	71.20	0	0.00	70.90	2	3,119	0.06%
2019/06/14	2	72.90	0	0.00	72.60	2	3,191	0.06%
2019/06/13	6	73.60	0	0.00	73.50	6	3,172	0.19%
2019/06/12	10	74.75	14	75.17	75.00	-4	3,160	-0.13%
2019/06/11	5	73.92	5	73.60	73.80	0	3,129	0.00%
2019/06/10	0	0.00	2	74.40	74.80	-2	3,091	-0.06%
2019/06/05	0	0.00	3	73.87	73.30	-3	3,077	-0.10%
2019/06/04	3	72.67	0	0.00	72.50	3	3,088	0.10%
2019/06/03	0	0.00	1	73.70	73.90	-1	3,105	-0.03%
2019/05/31	1	72.50	5	74.30	72.70	-4	3,091	-0.13%
2019/05/30	0	0.00	1	70.80	71.50	-1	3,051	-0.03%
2019/05/27	1	70.20	0	0.00	70.50	1	3,212	0.03%
2019/05/24	5	70.70	1	70.70	70.30	4	3,246	0.12%
2019/05/23	7	69.47	0	0.00	69.30	7	3,255	0.22%
2019/05/22	0	0.00	1	70.70	70.30	-1	3,337	-0.03%
2019/05/20	5	68.70	0	0.00	70.60	5	3,343	0.15%
2019/05/17	5.6	68.90	0	0.00	68.20	5.6	3,335	0.17%
2019/05/14	2	71.50	0	0.00	71.50	2	3,367	0.06%
2019/05/09	16	74.47	3	74.07	72.50	13	3,446	0.38%
2019/05/08	6	80.58	0	0.00	80.00	6	3,298	0.18%
2019/04/29	1	83.60	0	0.00	83.20	1	3,497	0.03%
2019/04/26	3	85.50	1	85.10	85.10	2	3,680	0.05%
2019/04/25	0	0.00	0	85.10	85.10	0	3,700	0.00%
2019/04/22	0	0.00	5	89.00	87.20	-5	3,683	-0.14%
2019/04/19	1	88.70	0	0.00	89.00	1	3,683	0.03%
2019/04/18	5	90.50	0	0.00	88.80	5	3,732	0.13%
2019/04/17	0.3	89.90	0	0.00	90.00	0.3	3,745	0.01%
2019/04/12	1	94.10	0	0.00	92.60	1	3,793	0.03%
2019/04/10	0	0.00	1.4	95.74	96.00	-1.4	3,778	-0.04%
2019/04/09	1	92.00	3	92.20	92.30	-2	3,749	-0.05%
2019/04/08	3	92.10	1	93.50	91.60	2	3,740	0.05%
2019/04/03	0	0.00	1	95.80	95.00	-1	3,688	-0.03%
2019/04/02	1	94.00	4	94.43	94.70	-3	3,655	-0.08%
2019/04/01	0	0.00	1.7	92.05	92.40	-1.7	3,616	-0.05%
2019/03/28	1	89.10	0	0.00	89.00	1	3,641	0.03%
2019/03/27	0	0.00	2	90.00	89.10	-2	3,686	-0.05%
2019/03/08	2	85.40	0	0.00	84.80	2	4,352	0.05%
2019/02/27	2	85.60	2	87.05	89.40	0	4,636	0.00%
2019/02/26	0	0.00	0.4	86.20	86.20	-0.4	4,519	-0.01%
2019/02/22	3	87.40	0	0.00	87.20	3	4,388	0.07%
2019/02/21	4	86.30	1	86.10	86.80	3	4,351	0.07%
2019/02/20	0	0.00	6	91.00	89.60	-6	4,263	-0.14%
2019/02/19	2	90.80	0	0.00	90.40	2	4,243	0.05%
2019/02/18	1	90.30	0	0.00	90.70	1	4,234	0.02%
2019/02/15	0	0.00	0.8	90.00	90.50	-0.8	4,227	-0.02%
2019/02/14	0	0.00	1	91.30	90.60	-1	4,241	-0.02%
2019/02/13	2	88.95	0	0.00	88.10	2	4,182	0.05%
2019/02/12	1	90.60	0	0.00	90.50	1	4,148	0.02%
2019/02/11	0.1	93.00	1	88.60	93.70	-0.9	4,140	-0.02%
2019/01/30	1	85.20	0	0.00	85.30	1	4,064	0.02%
2019/01/25	0	0.00	1.4	84.06	85.00	-1.4	4,015	-0.03%
2019/01/24	1	83.20	1	82.60	82.00	0	4,066	0.00%
2019/01/22	1	82.00	2	81.50	82.10	-1	4,063	-0.02%
2019/01/18	3	82.70	10	81.91	81.50	-7	3,920	-0.18%
2019/01/10	0	0.00	1	77.00	77.20	-1	3,888	-0.03%
2019/01/09	1	75.30	0	0.00	75.00	1	3,905	0.03%
2019/01/02	0	0.00	1	75.80	75.80	-1	3,981	-0.03%
2018/12/26	5	74.00	10	73.10	71.60	-5	3,968	-0.13%
2018/12/25	10	74.30	5	73.70	73.70	5	3,956	0.13%
2018/12/24	11	72.84	10	74.90	74.90	1	3,957	0.03%
2018/12/22	6	73.42	8	74.95	73.00	-2	3,941	-0.05%
2018/12/21	13	78.22	11	77.81	77.50	2	3,880	0.05%
2018/12/20	1	77.50	1	77.80	79.70	0	3,852	0.00%
2018/12/19	1	80.40	4	81.08	78.80	-3	3,818	-0.08%
2018/12/12	10	76.00	10	75.28	76.00	0	3,709	0.00%
2018/12/11	0	0.00	1	75.80	76.40	-1	3,696	-0.03%
2018/12/06	0	0.00	7.7	74.48	74.50	-7.7	3,844	-0.20%
2018/12/05	0.5	75.30	0	0.00	75.60	0.5	3,862	0.01%
2018/12/04	0	0.00	1	76.00	75.90	-1	3,877	-0.03%
2018/12/03	0	0.00	1	73.60	73.00	-1	3,767	-0.03%
2018/11/30	0	0.00	0.5	70.20	70.60	-0.5	3,784	-0.01%
2018/11/29	1	69.90	3.1	70.49	70.30	-2.1	3,777	-0.05%
2018/11/27	0	0.00	2	69.70	69.10	-2	3,781	-0.05%
2018/11/26	5	68.06	9	67.43	69.50	-4	3,755	-0.11%
2018/11/21	0.3	64.70	0	0.00	64.80	0.3	4,083	0.01%
2018/11/19	2	66.50	0	0.00	66.30	2	4,256	0.05%
2018/11/06	0	0.00	0.5	63.30	63.60	-0.5	4,703	-0.01%
2018/11/01	1	61.00	8	61.28	63.20	-7	4,669	-0.15%
2018/10/31	0	0.00	3	57.20	57.50	-3	4,543	-0.07%
2018/10/30	1	52.30	1	51.60	52.30	0	4,566	0.00%
2018/10/26	0.3	52.50	0	0.00	52.60	0.3	4,622	0.01%
2018/10/25	1	51.40	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	1	53.00	54.50	-1	4,724	-0.02%
2018/10/23	4.6	52.00	0	0.00	51.70	4.6	4,808	0.10%
2018/10/22	1	52.60	0	0.00	52.30	1	4,849	0.02%
2018/10/08	5	45.25	0	0.00	44.75	5	4,845	0.10%
2018/10/05	2	45.20	0	0.00	45.20	2	4,880	0.04%
2018/10/03	0	0.00	2	47.35	47.15	-2	4,885	-0.04%
2018/10/02	2	49.75	0	0.00	49.65	2	4,870	0.04%
2018/09/26	1	50.80	0	0.00	49.95	1	5,367	0.02%
2018/09/25	0	0.00	20	51.00	50.60	-20	5,466	-0.37%
2018/09/21	2	50.90	0	0.00	51.10	2	5,586	0.04%
2018/09/14	0	0.00	2	51.50	51.70	-2	7,661	-0.03%
2018/09/12	2	50.40	0	0.00	51.60	2	7,841	0.03%
2018/09/11	0	0.00	2	50.40	51.10	-2	7,793	-0.03%
2018/09/10	3	50.40	3	51.03	49.90	0	7,753	0.00%
2018/09/07	6	52.03	1	51.90	51.90	5	7,715	0.06%
2018/09/06	0	0.00	1	53.40	53.30	-1	7,704	-0.01%
2018/09/04	2	52.20	2	52.60	52.60	0	7,693	0.00%
2018/09/03	3.5	52.69	0	0.00	51.20	3.5	7,713	0.05%
2018/08/31	22	54.35	0	0.00	54.30	22	7,627	0.29%
2018/08/30	0	0.00	2	54.05	54.40	-2	7,591	-0.03%
2018/08/28	0	0.00	3	54.03	53.50	-3	7,593	-0.04%
2018/08/24	0	0.00	1	51.80	52.00	-1	7,621	-0.01%
2018/08/23	0	0.00	10	52.90	52.40	-10	7,835	-0.13%
2018/08/22	10	52.50	5	52.60	52.20	5	7,831	0.06%
2018/08/21	4	52.35	14	52.49	52.40	-10	7,781	-0.13%
2018/08/20	10	51.70	16	51.90	52.40	-6	7,728	-0.08%
2018/08/17	0	0.00	1	50.90	51.10	-1	7,553	-0.01%
2018/08/16	0	0.00	5	51.30	49.65	-5	7,459	-0.07%
2018/08/15	3	49.95	1	50.00	50.10	2	7,337	0.03%
2018/08/13	1	49.70	5	50.00	50.10	-4	7,308	-0.05%
2018/08/10	1	49.80	0	0.00	49.60	1	7,223	0.01%
2018/08/09	0	0.00	2	50.10	50.30	-2	7,158	-0.03%
2018/08/08	3	48.90	1	49.30	49.30	2	7,055	0.03%
2018/08/01	1	48.05	0	0.00	47.80	1	6,963	0.01%
2018/07/31	0	0.00	10	48.00	48.35	-10	6,916	-0.14%
2018/07/27	15	47.63	0	0.00	48.00	15	6,999	0.21%
2018/07/26	1	47.10	0	0.00	47.00	1	6,988	0.01%
2018/07/23	5	47.80	0	0.00	48.25	5	6,846	0.07%
2018/07/20	3	50.00	0	0.00	50.10	3	6,789	0.04%
2018/07/18	0	0.00	5	52.50	50.90	-5	6,648	-0.08%
2018/07/16	0	0.00	2	51.70	51.40	-2	6,563	-0.03%
2018/07/13	1	50.90	5	51.80	51.80	-4	6,544	-0.06%
2018/07/10	0	0.00	6	50.72	50.60	-6	6,610	-0.09%
2018/07/09	1	49.40	1	49.85	49.45	0	6,528	0.00%
2018/07/06	0	0.00	5	48.25	49.90	-5	6,484	-0.08%
2018/07/05	21	50.73	10	51.10	49.00	11	6,346	0.17%
2018/07/04	0	0.00	5	51.50	52.50	-5	6,119	-0.08%
2018/07/03	5	50.00	5	51.40	50.30	0	5,995	0.00%
2018/07/02	10	51.05	35	52.00	50.90	-25	5,884	-0.42%
2018/06/29	12	53.89	15	52.73	52.10	-3	5,758	-0.05%
2018/06/28	43	53.64	25	53.00	52.80	18	5,485	0.33%
2018/06/27	1	51.10	9	52.37	51.10	-8	5,088	-0.16%
2018/06/26	28	51.16	1	51.40	52.10	27	4,739	0.57%
2018/06/25	8	52.85	75	52.01	53.00	-67	4,324	-1.55%
2018/06/22	0	0.00	22	49.22	48.60	-22	3,655	-0.60%
2018/06/21	0	0.00	0.1	47.60	47.75	-0.1	3,469	0.00%
2018/06/14	2	47.80	0	0.00	47.50	2	3,606	0.06%
2018/06/12	1	48.45	0	0.00	48.85	1	3,565	0.03%
2018/06/06	0.1	48.65	0	0.00	48.65	0.1	3,392	0.00%
2018/06/04	10	48.05	10	48.70	49.30	0	3,303	0.00%
2018/05/31	0	0.00	2	48.55	48.50	-2	3,125	-0.06%
2018/05/28	14	47.54	12	47.83	46.85	2	2,832	0.07%
2018/05/25	0	0.00	10	46.50	47.35	-10	2,776	-0.36%
2018/05/22	0	0.00	10	46.70	46.00	-10	2,859	-0.35%
2018/05/16	0	0.00	0.1	45.75	45.75	-0.1	2,947	0.00%
2018/05/14	2	46.35	0	0.00	46.45	2	3,106	0.06%
2018/05/03	0	46.00	0	0.00	43.70	0	3,146	0.00%
2018/04/27	4	43.20	0	0.00	43.15	4	3,205	0.12%
2018/04/24	5	43.55	0	0.00	43.50	5	3,269	0.15%
2018/04/23	0	0.00	1	45.35	44.90	-1	3,256	-0.03%
2018/04/18	1	46.00	0	0.00	45.50	1	3,248	0.03%
2018/03/26	0.1	46.10	0	0.00	44.30	0.1	3,383	0.00%
2018/03/22	21	45.69	2	45.78	45.10	19	3,472	0.55%
2018/03/20	1	45.00	1	44.85	44.80	0	3,365	0.00%
2018/03/16	1	45.25	8	45.08	45.00	-7	3,378	-0.21%
2018/03/15	0	0.00	2	45.55	45.60	-2	3,469	-0.06%
2018/03/14	8	45.64	0	45.80	45.75	8	3,512	0.23%
2018/03/13	1	45.50	1	45.25	45.45	0	3,560	0.00%
2018/03/09	1	45.20	7	45.27	45.00	-6	3,701	-0.16%
2018/03/08	2	44.80	0	0.00	44.75	2	3,716	0.05%
2018/03/05	1	43.55	0	0.00	43.20	1	4,022	0.02%
2018/02/26	1	46.30	1	45.30	45.45	0	4,371	0.00%
2018/02/23	0	0.00	1.1	45.52	45.80	-1.1	4,356	-0.02%
2018/02/22	1	44.20	1	44.30	44.10	0	4,505	0.00%
2018/02/12	0.1	43.35	0	0.00	43.35	0.1	4,682	0.00%
2018/02/09	2	42.60	1	43.40	43.90	1	5,035	0.02%
2018/02/08	0	0.00	2	43.75	44.50	-2	5,490	-0.04%
2018/02/06	10	42.38	2	41.90	42.70	8	5,539	0.14%
2018/02/05	2	46.13	1	46.00	46.10	1	5,546	0.02%
2018/02/02	1	46.70	1.1	47.13	48.00	-0.1	5,564	0.00%
2018/02/01	1	46.65	0	0.00	46.25	1	5,674	0.02%
2018/01/31	0	0.00	1	46.25	46.20	-1	5,805	-0.02%
2018/01/30	0	0.00	2	46.65	46.90	-2	6,055	-0.03%
2018/01/25	10	45.70	0	0.00	45.80	10	7,299	0.14%
2018/01/23	0	0.00	10	46.52	46.15	-10	7,584	-0.13%
2018/01/22	0.1	46.60	1	45.95	46.70	-0.9	7,568	-0.01%
2018/01/19	2	45.20	1	45.45	45.20	1	7,571	0.01%
2018/01/17	3	45.48	0	0.00	45.50	3	7,798	0.04%
2018/01/16	9	45.41	0	0.00	45.65	9	7,860	0.11%
2018/01/15	6	45.18	0	0.00	45.30	6	7,867	0.08%
2018/01/12	0	0.00	0.1	44.60	44.50	-0.1	7,863	0.00%
2018/01/03	10	45.95	0	0.00	46.00	10	7,938	0.13%
2018/01/02	5	45.35	0	0.00	45.25	5	7,935	0.06%