義隆 (2458)-元富-緯城券商分點個股進出

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
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/06/14	1.1	160.50	2	160.75	161.50	-0.9	2,795	-0.03%
2024/06/11	1	157.00	0	0.00	157.00	1	2,804	0.04%
2024/06/06	1.1	158.95	3	157.00	157.00	-1.9	2,818	-0.07%
2024/06/04	11	163.82	0	0.00	162.00	11	2,809	0.39%
2024/06/03	0	0.00	1	165.50	163.50	-1	2,816	-0.04%
2024/05/31	6	164.33	0	0.00	163.00	6	2,815	0.21%
2024/05/30	5	169.50	20	168.50	167.00	-15	2,785	-0.54%
2024/05/29	1	173.50	0	0.00	174.00	1	2,768	0.04%
2024/05/28	0	0.00	2.3	174.70	171.50	-2.3	2,753	-0.08%
2024/05/27	0	0.00	2	174.25	173.00	-2	2,738	-0.07%
2024/05/24	3	166.83	0.2	167.50	167.00	2.8	2,731	0.10%
2024/05/23	1	174.00	6	172.92	169.00	-5	2,785	-0.18%
2024/05/22	4.2	167.10	2	166.75	168.00	2.2	2,747	0.08%
2024/05/17	0.1	159.50	0	0.00	159.00	0.1	2,899	0.00%
2024/05/16	0	0.00	5	158.00	160.00	-5	3,002	-0.17%
2024/05/15	0	0.00	0	157.00	156.00	0	3,005	0.00%
2024/05/14	1	154.00	0	0.00	155.00	1	3,023	0.03%
2024/05/10	0	156.50	0	0.00	155.00	0	3,027	0.00%
2024/05/09	1.2	155.17	0.1	156.00	155.00	1.1	3,027	0.04%
2024/05/07	5.1	156.01	0	0.00	156.50	5.1	3,036	0.17%
2024/05/06	0	0.00	0	159.00	156.50	0	3,035	0.00%
2024/05/03	22	158.45	2	157.00	157.00	20	3,041	0.66%
2024/04/29	0	0.00	1	167.00	168.00	-1	2,930	-0.03%
2024/04/26	0.1	163.00	0	0.00	163.50	0.1	2,903	0.00%
2024/04/24	2	155.00	2	157.50	157.00	0	2,847	0.00%
2024/04/22	0.1	150.00	0.3	148.50	146.50	-0.2	2,816	-0.01%
2024/04/19	0.1	157.50	1	154.50	155.00	-0.9	2,768	-0.03%
2024/04/18	0.1	161.50	0	0.00	161.50	0.1	2,718	0.00%
2024/04/17	1	163.00	1	162.00	162.00	0	2,714	0.00%
2024/04/16	0	0.00	1	158.00	159.50	-1	2,664	-0.04%
2024/04/15	1	162.00	2	162.50	162.00	-1	2,637	-0.04%
2024/04/12	1	159.00	1	158.50	158.50	0	2,553	0.00%
2024/04/11	1	156.50	2	157.50	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	3	157.83	1	157.00	157.00	2	2,563	0.08%
2024/04/08	1	159.00	1	158.50	159.50	0	2,562	0.00%
2024/04/02	2	156.75	0	0.00	156.00	2	2,542	0.08%
2024/03/29	0	0.00	1	159.00	157.00	-1	2,503	-0.04%
2024/03/27	0	0.00	0.1	164.50	164.50	-0.1	2,516	0.00%
2024/03/25	3	170.00	0	0.00	169.00	3	2,628	0.11%
2024/03/22	0	0.00	0.1	167.00	169.00	-0.1	2,651	0.00%
2024/03/21	3	170.83	3	168.00	167.00	0	2,660	0.00%
2024/03/19	1	166.00	0.1	165.00	165.00	1	2,641	0.04%
2024/03/15	0	0.00	1	165.00	163.50	-1	2,675	-0.04%
2024/03/08	0	0.00	1	162.50	162.50	-1	2,821	-0.04%
2024/03/07	1	167.00	0	166.00	165.50	1	2,802	0.04%
2024/03/04	0	0.00	0	170.00	167.50	0	2,861	0.00%
2024/02/29	2	166.00	1	166.50	166.00	1	2,872	0.03%
2024/02/27	0	0.00	0	169.50	169.00	0	2,856	0.00%
2024/02/26	1	171.00	2	170.25	170.00	-1	2,857	-0.03%
2024/02/23	1	164.50	4	164.00	164.00	-3	2,794	-0.11%
2024/02/22	1	167.50	0	0.00	167.50	1	2,686	0.04%
2024/02/21	1	167.00	2	165.50	167.50	-1	2,636	-0.04%
2024/02/20	4	161.13	4	162.50	161.00	0	2,542	0.00%
2024/02/19	2	162.75	1	163.50	163.50	1	2,543	0.04%
2024/02/15	1	147.00	1	147.50	148.50	0	2,491	0.00%
2024/02/02	0	0.00	2	149.50	150.50	-2	2,498	-0.08%
2024/01/26	2	150.50	2	150.00	151.00	0	2,954	0.00%
2024/01/24	1	151.50	0	0.00	151.00	1	3,021	0.03%
2024/01/23	1	150.00	1	149.00	150.50	0	3,054	0.00%
2024/01/22	0	150.50	0	0.00	151.00	0	3,102	0.00%
2024/01/19	1	151.00	1	151.50	150.50	0	3,112	0.00%
2024/01/18	0	153.00	0	0.00	152.00	0	3,159	0.00%
2024/01/11	1	157.00	1	157.00	157.00	0	3,519	0.00%
2024/01/09	1	153.50	2	153.25	154.50	-1	3,600	-0.03%
2024/01/08	2	154.25	1	154.50	153.50	1	3,600	0.03%
2024/01/05	0	0.00	2	153.50	155.50	-2	3,621	-0.06%
2024/01/04	0	0.00	0.1	156.50	156.50	-0.1	3,654	0.00%
2024/01/02	1	160.00	0	0.00	159.50	1	3,672	0.03%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/28	3	161.67	2	160.75	160.50	1	3,759	0.03%
2023/12/27	0	0.00	0.3	163.50	164.00	-0.3	3,792	-0.01%
2023/12/26	0	162.50	0	0.00	162.00	0	3,784	0.00%
2023/12/25	1	163.00	2	162.50	162.50	-1	3,781	-0.03%
2023/12/22	0	161.00	0	0.00	163.50	0	3,771	0.00%
2023/12/21	3	163.83	4	162.38	163.00	-1	3,732	-0.03%
2023/12/20	2	159.50	1	159.50	160.00	1	3,657	0.03%
2023/12/19	2	157.25	4	158.13	159.00	-2	3,615	-0.06%
2023/12/18	1	157.50	1	157.50	157.00	0	3,606	0.00%
2023/12/15	0	155.00	0.2	155.00	154.00	-0.2	3,614	-0.01%
2023/12/14	0	157.50	0	0.00	157.50	0	3,613	0.00%
2023/12/13	0	0.00	0	159.50	158.00	0	3,619	0.00%
2023/12/12	0	158.25	0	0.00	158.50	0	3,674	0.00%
2023/12/11	1	157.03	1	158.00	157.00	0	3,711	0.00%
2023/12/08	5	158.60	2	159.00	157.50	3	3,758	0.08%
2023/12/07	0	153.50	1	154.00	153.50	-1	3,744	-0.03%
2023/12/06	1	150.50	0	0.00	151.50	1	3,796	0.03%
2023/12/01	3.1	151.00	0	0.00	151.00	3.1	3,899	0.08%
2023/11/29	0.1	152.50	3	153.00	153.00	-2.9	4,237	-0.07%
2023/11/28	0	0.00	2	146.75	150.00	-2	4,205	-0.05%
2023/11/21	0	0.00	2	145.00	145.00	-2	4,116	-0.05%
2023/11/20	2	145.00	0	0.00	144.00	2	4,136	0.05%
2023/11/17	0	0.00	1	146.50	146.50	-1	4,116	-0.02%
2023/11/15	0	0.00	0.2	149.12	147.50	-0.2	4,029	-0.01%
2023/11/13	0	0.00	0	144.00	143.50	0	3,969	0.00%
2023/11/07	1	142.00	4	144.38	145.00	-3	4,036	-0.07%
2023/11/06	3	138.00	5.1	139.83	140.00	-2.1	4,005	-0.05%
2023/11/03	11.1	138.89	25	138.10	135.50	-13.9	3,978	-0.35%
2023/11/02	1	149.88	12	148.58	149.50	-11	3,770	-0.29%
2023/10/31	0	144.00	0	0.00	144.00	0	4,054	0.00%
2023/10/30	1.1	143.27	3	143.97	146.50	-1.9	4,038	-0.05%
2023/10/26	2	140.00	1	139.50	139.50	1	4,071	0.03%
2023/10/25	4.1	148.14	5.1	148.16	144.50	-1	4,033	-0.03%
2023/10/24	1	146.50	0	0.00	144.00	1	3,899	0.03%
2023/10/23	1	143.50	1	141.50	142.00	0	3,814	0.00%
2023/10/20	1	142.00	2	140.75	142.50	-1	3,867	-0.03%
2023/10/19	0	139.00	0	0.00	138.50	0	3,886	0.00%
2023/10/18	3	143.00	3	140.33	141.50	0	3,910	0.00%
2023/10/17	0	0.00	1.1	140.50	140.00	-1.1	3,893	-0.03%
2023/10/16	1	137.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	1	137.50	1	138.50	139.00	0	4,006	0.00%
2023/10/12	3	135.50	2	137.75	137.50	1	3,991	0.03%
2023/10/11	0	0.00	1	138.00	137.00	-1	3,986	-0.03%
2023/10/06	1	138.51	0	0.00	137.00	1	3,969	0.03%
2023/10/05	4	140.00	3	141.00	141.50	1	3,945	0.03%
2023/10/04	1	134.00	1	135.50	138.00	0	3,881	0.00%
2023/10/03	0	0.00	1	139.00	138.00	-1	3,843	-0.03%
2023/10/02	1	136.50	0	0.00	134.50	1	3,812	0.03%
2023/09/28	0	0.00	1	134.00	133.50	-1	3,819	-0.03%
2023/09/27	2	133.50	7	133.21	134.00	-5	3,823	-0.13%
2023/09/26	1	135.00	0	0.00	135.00	1	3,832	0.03%
2023/09/25	0	0.00	2	136.50	136.50	-2	3,826	-0.05%
2023/09/22	1	137.50	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0.2	137.00	0	0.00	136.00	0.2	3,805	0.00%
2023/09/20	2	137.75	1	138.00	138.00	1	3,771	0.03%
2023/09/19	0.1	141.50	1	143.00	141.00	-0.9	3,738	-0.02%
2023/09/18	4	141.88	5.1	143.45	142.00	-1.1	3,712	-0.03%
2023/09/15	3	145.67	1	144.50	144.50	2	3,678	0.05%
2023/09/14	4	143.50	1	143.50	143.00	3	3,591	0.08%
2023/09/13	32	142.41	0	0.00	143.50	32	3,542	0.90%
2023/09/12	1.2	140.98	1	140.00	140.50	0.2	3,494	0.01%
2023/09/11	3	136.67	0	0.00	138.00	3	3,420	0.09%
2023/09/08	0	133.00	2	135.00	135.50	-2	3,340	-0.06%
2023/09/06	1.1	131.53	1	132.50	133.00	0.1	3,289	0.00%
2023/09/05	9.3	132.65	11	133.77	134.00	-1.8	3,287	-0.05%
2023/09/04	4.5	125.00	8	126.31	128.50	-3.6	3,087	-0.11%
2023/09/01	0	120.50	0	0.00	120.50	0	2,924	0.00%
2023/08/30	0	0.00	0.1	116.50	119.00	-0.1	2,917	0.00%
2023/08/24	0.1	117.50	1	117.50	116.00	-1	2,926	-0.03%
2023/08/22	1	114.50	0	0.00	113.50	1	2,972	0.03%
2023/08/18	0	0.00	1	113.50	113.50	-1	3,110	-0.03%
2023/08/17	0	0.00	1	116.00	116.50	-1	3,087	-0.03%
2023/08/16	1	116.00	0	0.00	117.00	1	3,077	0.03%
2023/08/15	0.4	116.00	1	116.00	116.00	-0.6	3,063	-0.02%
2023/08/14	0	0.00	2	118.00	117.00	-2	3,046	-0.07%
2023/08/11	3	120.17	5	121.50	121.00	-2	2,996	-0.07%
2023/08/10	1	120.50	20	117.50	118.00	-19	2,943	-0.65%
2023/08/09	2	120.00	0	0.00	121.00	2	2,884	0.07%
2023/08/08	1	117.50	3	119.50	118.00	-2	2,835	-0.07%
2023/08/07	9	118.44	2	122.50	117.00	7	2,783	0.25%
2023/08/04	5	122.30	13.1	123.44	122.50	-8.1	2,654	-0.31%
2023/08/01	1	114.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	2	116.75	3	116.17	116.50	-1	2,402	-0.04%
2023/07/28	1	112.50	0	0.00	112.50	1	2,288	0.04%
2023/07/27	20	115.00	0	0.00	114.50	20	2,251	0.89%
2023/07/26	0.1	114.00	0	0.00	112.50	0.1	2,237	0.00%
2023/07/25	5	116.20	3	117.67	115.00	2	2,198	0.09%
2023/07/24	2	117.00	0.1	117.50	118.00	1.9	2,104	0.09%
2023/07/21	3.1	114.96	0	0.00	115.50	3.1	2,018	0.15%
2023/07/20	1.1	114.52	1	115.50	114.50	0.1	1,972	0.00%
2023/07/19	3.2	117.56	1.7	118.04	118.50	1.5	1,900	0.08%
2023/07/13	0	0.00	4	107.00	108.00	-4	1,679	-0.24%
2023/07/07	1	106.50	0	0.00	107.50	1	1,653	0.06%
2023/07/05	1	107.50	0	0.00	106.00	1	1,627	0.06%
2023/06/13	2	107.00	4	106.75	107.00	-2	1,527	-0.13%
2023/06/12	0	0.00	7	103.00	103.50	-7	1,480	-0.47%
2023/06/07	0	0.00	1	103.00	103.50	-1	1,406	-0.07%
2023/05/31	0	0.00	1	102.50	102.00	-1	1,405	-0.07%
2023/05/29	7	104.00	1	103.50	104.00	6	1,378	0.44%
2023/05/25	0	0.00	2	104.75	104.00	-2	1,457	-0.14%
2023/05/24	3	102.83	3	103.50	104.50	0	1,433	0.00%
2023/05/23	3	98.67	0	0.00	98.10	3	1,354	0.22%
2023/05/19	1	98.40	1	98.20	98.50	0	1,383	0.00%
2023/05/18	0	0.00	4	99.10	98.60	-4	1,399	-0.29%
2023/05/17	1	97.50	0	0.00	97.20	1	1,397	0.07%
2023/05/16	0	0.00	3	97.60	97.10	-3	1,409	-0.21%
2023/05/12	0	0.00	2	95.15	95.90	-2	1,418	-0.14%
2023/05/11	0	0.00	1	92.30	92.70	-1	1,412	-0.07%
2023/05/09	1	92.30	0	0.00	93.00	1	1,457	0.07%
2023/05/08	3.2	93.56	0	0.00	93.20	3.2	1,485	0.22%
2023/05/05	5	97.74	1	100.50	95.80	4	1,514	0.26%
2023/05/03	1	94.00	1	95.50	94.00	0	1,624	0.00%
2023/04/25	1	94.90	0	0.00	91.10	1	1,681	0.06%
2023/04/21	1	97.60	0	0.00	95.40	1	1,690	0.06%
2023/04/18	0.1	102.50	0	0.00	101.50	0.1	1,856	0.01%
2023/04/11	0	0.00	1	103.50	104.00	-1	1,863	-0.05%
2023/04/10	0	0.00	1	101.50	101.50	-1	1,862	-0.05%
2023/04/07	0	0.00	1	100.50	101.00	-1	1,865	-0.05%
2023/04/06	1	98.60	0	0.00	98.50	1	1,855	0.05%
2023/03/27	0	0.00	1	104.00	103.50	-1	1,869	-0.05%
2023/03/20	0	102.50	0	0.00	102.50	0	1,916	0.00%
2023/03/16	0	101.00	2	100.00	99.70	-2	1,920	-0.10%
2023/03/10	1	105.00	0	0.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	2	106.25	107.00	-2	1,959	-0.10%
2023/03/08	1	104.00	0	0.00	103.50	1	1,952	0.05%
2023/03/07	1	104.50	0	0.00	104.50	1	1,941	0.05%
2023/03/03	1	104.00	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1	105.00	0	0.00	104.00	1	1,951	0.05%
2023/03/01	5	104.10	1	105.00	106.50	4	1,948	0.21%
2023/02/24	1	108.50	1	108.50	108.50	0	1,929	0.00%
2023/02/23	11	111.77	8	112.50	111.00	3	1,910	0.16%
2023/02/21	0	0.00	1	107.00	108.00	-1	1,837	-0.05%
2023/02/17	1	102.50	0	0.00	103.00	1	1,881	0.05%
2023/02/15	1	102.50	2	103.50	102.50	-1	1,927	-0.05%
2023/02/14	1	103.00	0	0.00	103.50	1	1,939	0.05%
2023/02/10	0	0.00	1	105.00	106.00	-1	2,005	-0.05%
2023/02/07	0	0.00	1	104.00	105.00	-1	2,324	-0.04%
2023/02/06	2	104.25	6	104.92	103.50	-4	2,324	-0.17%
2023/02/03	1	107.50	2	107.75	107.50	-1	2,294	-0.04%
2023/02/02	9	106.78	2	108.00	108.00	7	2,249	0.31%
2023/02/01	1	100.50	1	99.50	102.00	0	2,157	0.00%
2023/01/06	11	94.68	21	93.49	94.40	-10	2,163	-0.46%
2022/12/29	0	0.00	1	85.40	85.50	-1	2,156	-0.05%
2022/12/28	1	84.00	0	0.00	83.50	1	2,165	0.05%
2022/12/23	1	86.10	0	0.00	86.10	1	2,187	0.05%
2022/12/20	0	86.00	0.2	86.50	85.90	-0.2	2,250	-0.01%
2022/12/14	1	89.30	0	0.00	90.50	1	2,429	0.04%
2022/12/08	0	0.00	1	86.10	88.00	-1	2,745	-0.04%
2022/12/06	1	90.00	0	0.00	89.10	1	2,765	0.04%
2022/12/01	6	92.20	1	92.60	92.70	5	2,786	0.18%
2022/11/22	0	0.00	1.1	87.07	87.00	-1.1	2,870	-0.04%
2022/11/14	0	0.00	2	87.80	87.80	-2	2,743	-0.07%
2022/11/10	0	0.00	1	86.00	86.40	-1	2,678	-0.04%
2022/11/09	3	86.00	4	86.35	86.50	-1	2,654	-0.04%
2022/11/08	1	86.10	1	85.60	84.60	0	2,621	0.00%
2022/11/07	1	78.50	9	84.40	86.10	-8	2,577	-0.31%
2022/11/04	32	78.19	28	77.33	79.50	4	2,435	0.16%
2022/10/28	0	80.20	0	0.00	79.70	0	2,302	0.00%
2022/10/27	0	0.00	3	82.00	81.70	-3	2,332	-0.13%
2022/10/25	3	81.00	0	0.00	80.10	3	2,294	0.13%
2022/10/24	0	80.60	0	0.00	80.10	0	2,282	0.00%
2022/10/20	1	82.30	0	0.00	81.90	1	2,242	0.04%
2022/10/18	1	82.60	3	82.70	82.60	-2	2,214	-0.09%
2022/10/17	2	80.35	0	0.00	81.90	2	2,222	0.09%
2022/10/14	1	81.80	0	80.03	81.10	1	2,228	0.04%
2022/10/13	4	77.75	1	76.60	76.40	3	2,228	0.14%
2022/10/12	5	77.70	1	77.40	77.30	4	2,222	0.18%
2022/10/11	0	80.20	6	80.33	79.60	-6	2,226	-0.27%
2022/10/07	2	85.45	0	0.00	84.20	2	2,203	0.09%
2022/10/05	0	0.00	1	85.30	83.40	-1	2,165	-0.05%
2022/10/03	4	83.40	4	83.60	84.20	0	2,162	0.00%
2022/09/30	0	0.00	3	83.00	83.20	-3	2,172	-0.14%
2022/09/28	2	81.95	1	80.60	80.60	1	2,233	0.04%
2022/09/23	1	87.30	0	0.00	86.80	1	2,247	0.04%
2022/09/20	1	87.80	0	0.00	88.30	1	2,043	0.05%
2022/09/16	0.1	87.50	0	0.00	87.50	0.1	1,872	0.01%
2022/09/15	0	0.00	2	90.45	90.50	-2	1,769	-0.11%
2022/09/14	3	88.43	2	88.80	88.90	1	1,752	0.06%
2022/09/13	1	90.70	0	0.00	90.50	1	1,732	0.06%
2022/09/07	0.1	88.20	0	0.00	88.80	0.1	1,728	0.01%
2022/09/02	0	0.00	1	94.40	94.00	-1	1,650	-0.06%
2022/08/31	3	96.60	3	97.20	97.10	0	1,597	0.00%
2022/08/25	1	100.00	1	101.00	99.90	0	1,537	0.00%
2022/08/24	0	0.00	2	99.90	99.10	-2	1,535	-0.13%
2022/08/23	2	98.85	0	0.00	99.70	2	1,535	0.13%
2022/08/12	0	0.00	1	101.50	103.00	-1	1,473	-0.07%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	0	0.00	2	101.50	101.50	-2	1,426	-0.14%
2022/08/04	3	98.50	3	100.17	100.50	0	1,374	0.00%
2022/08/03	2	101.25	2	102.75	102.50	0	1,346	0.00%
2022/07/22	3	113.50	0	0.00	110.00	3	1,382	0.22%
2022/07/20	1	112.50	0	0.00	110.50	1	1,380	0.07%
2022/07/19	0	0.00	1	108.00	109.00	-1	1,388	-0.07%
2022/07/11	1	105.50	1	106.00	105.50	0	1,420	0.00%
2022/07/08	1	107.50	1	109.50	107.00	0	1,411	0.00%
2022/07/07	1	105.00	2	105.75	106.50	-1	1,396	-0.07%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/20	0	0.00	1	138.50	136.50	-1	1,213	-0.08%
2022/06/17	0	0.00	1	140.00	142.00	-1	1,193	-0.08%
2022/06/16	1	145.00	0	0.00	141.00	1	1,179	0.08%
2022/06/14	2	142.50	2	143.00	143.50	0	1,182	0.00%
2022/06/08	0	0.00	0.2	148.00	149.00	-0.2	1,252	-0.02%
2022/05/30	0	0.00	1	148.00	147.50	-1	1,462	-0.07%
2022/05/27	0	0.00	0.2	144.00	144.50	-0.2	1,467	-0.01%
2022/05/19	0	0.00	1	145.50	147.00	-1	1,911	-0.05%
2022/05/12	0	0.00	2	139.00	139.00	-2	1,980	-0.10%
2022/05/10	3	136.67	1	138.50	141.00	2	2,006	0.10%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/22	0	158.00	0	0.00	156.50	0	2,009	0.00%
2022/04/21	0.4	159.71	0	0.00	156.50	0.4	1,998	0.02%
2022/04/14	0.2	162.50	0	0.00	161.50	0.2	1,992	0.01%
2022/04/11	1	160.00	0	0.00	161.00	1	2,130	0.05%
2022/04/08	0	0.00	15	164.50	166.00	-15	2,120	-0.71%
2022/04/01	1	168.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	1	170.50	0	0.00	172.00	1	2,114	0.05%
2022/03/30	1	172.00	2	172.50	171.00	-1	2,120	-0.05%
2022/03/29	0	0.00	2	173.00	171.00	-2	2,148	-0.09%
2022/03/28	1	171.50	0	0.00	172.00	1	2,165	0.05%
2022/03/25	0	0.00	1	172.50	170.50	-1	2,242	-0.04%
2022/03/18	1	169.00	0.5	169.50	168.50	0.5	2,447	0.02%
2022/03/17	1	168.50	0	0.00	169.00	1	2,438	0.04%
2022/03/15	1	165.50	0	0.00	166.00	1	2,414	0.04%
2022/03/14	0	0.00	6.1	165.28	167.50	-6.1	2,412	-0.25%
2022/03/11	0	0.00	1	164.50	165.00	-1	2,421	-0.04%
2022/03/10	0	0.00	3	164.33	166.00	-3	2,418	-0.12%
2022/03/08	4.1	161.28	0	0.00	157.00	4.1	2,371	0.17%
2022/03/04	1	168.00	1	167.50	167.00	0	2,300	0.00%
2022/03/02	0	0.00	1.3	168.62	169.00	-1.3	2,305	-0.06%
2022/03/01	0	0.00	1	167.00	167.00	-1	2,333	-0.04%
2022/02/25	2.3	164.91	1	164.00	164.00	1.3	2,345	0.06%
2022/02/24	3	166.33	0	0.00	164.50	3	2,325	0.13%
2022/02/23	8	173.88	4	177.25	172.50	4	2,227	0.18%
2022/02/21	1	177.50	3	176.00	178.00	-2	2,072	-0.10%
2022/02/18	1	173.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	8	175.25	0	0.00	173.50	8	2,105	0.38%
2022/02/16	2.1	173.71	0	0.00	174.00	2.1	2,181	0.09%
2022/02/15	1.1	170.45	0	0.00	170.00	1.1	2,163	0.05%
2022/02/14	0	0.00	5	169.50	170.50	-5	2,179	-0.23%
2022/02/11	20	171.38	0	0.00	171.00	20	2,181	0.92%
2022/02/09	5.1	176.57	11	175.41	175.50	-6	2,197	-0.27%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/02/07	1	168.00	1	168.50	168.50	0	2,226	0.00%
2022/01/18	0.1	162.00	0	0.00	161.50	0.1	2,585	0.00%
2022/01/13	1	161.50	1	159.00	158.50	0	2,971	0.00%
2022/01/12	1.3	163.35	1	160.50	161.00	0.3	2,989	0.01%
2022/01/07	0.2	164.00	0	0.00	163.50	0.2	2,986	0.01%
2022/01/05	3	170.00	2	171.00	170.00	1	2,974	0.03%
2021/12/28	0.2	166.00	0	0.00	165.50	0.2	2,997	0.01%
2021/12/21	0.1	167.50	1	171.00	168.00	-0.9	3,060	-0.03%
2021/12/17	0	0.00	1	168.50	166.00	-1	2,994	-0.03%
2021/12/16	2	167.25	6	165.50	167.50	-4	2,962	-0.14%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/08	1	159.00	6	160.17	160.50	-5	2,893	-0.17%
2021/12/07	1	158.00	7	159.14	158.50	-6	2,884	-0.21%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/02	1.1	162.91	3	161.83	161.00	-1.9	2,919	-0.07%
2021/12/01	4	163.63	0	0.00	164.00	4	2,914	0.14%
2021/11/29	2	164.00	0	0.00	164.50	2	2,936	0.07%
2021/11/26	2	167.50	0	0.00	165.50	2	2,951	0.07%
2021/11/25	0	0.00	2	171.50	168.50	-2	2,932	-0.07%
2021/11/24	2	165.75	0	0.00	166.00	2	2,906	0.07%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	1	170.00	1	169.50	170.00	0	2,923	0.00%
2021/11/19	2	170.00	3	172.17	168.50	-1	2,934	-0.03%
2021/11/16	0	0.00	2	169.50	168.00	-2	2,929	-0.07%
2021/11/15	2	172.00	3	168.50	170.00	-1	2,923	-0.03%
2021/11/12	0	0.00	1	163.00	163.00	-1	2,893	-0.03%
2021/11/11	0	0.00	1	163.50	163.50	-1	2,924	-0.03%
2021/11/10	2	161.50	1	162.00	163.00	1	2,957	0.03%
2021/11/09	1	162.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	5	162.50	2	163.25	165.00	3	3,011	0.10%
2021/11/05	4	159.75	19	160.00	162.00	-15	3,023	-0.50%
2021/11/04	5	165.80	4	164.13	163.00	1	2,965	0.03%
2021/11/03	2	168.00	1	170.00	167.50	1	2,977	0.03%
2021/11/02	0	0.00	4	168.75	167.50	-4	3,017	-0.13%
2021/11/01	1	169.00	4	169.13	170.00	-3	3,036	-0.10%
2021/10/29	4	168.38	0	0.00	167.00	4	3,185	0.13%
2021/10/28	1	170.00	1	169.51	168.00	0	3,310	0.00%
2021/10/27	4	169.48	3	166.19	170.00	1	3,318	0.03%
2021/10/26	9	164.22	2	165.00	164.50	7	3,263	0.21%
2021/10/25	20	167.60	4	165.75	164.50	16	3,236	0.49%
2021/10/22	7	160.43	13	160.69	166.00	-6	3,055	-0.20%
2021/10/20	1	156.00	1	154.00	156.50	0	2,962	0.00%
2021/10/13	0	0.00	1	149.00	146.50	-1	3,158	-0.03%
2021/10/08	0	0.00	2.6	158.58	157.00	-2.6	3,138	-0.08%
2021/10/07	2	153.00	2	150.00	153.50	0	3,115	0.00%
2021/10/05	2	148.50	3	145.17	148.00	-1	3,173	-0.03%
2021/09/30	1	146.00	1	147.50	146.50	0	3,143	0.00%
2021/09/29	1	148.00	1	149.00	148.50	0	3,133	0.00%
2021/09/28	0	0.00	1	152.00	152.00	-1	3,145	-0.03%
2021/09/23	1	154.00	0	0.00	153.50	1	3,164	0.03%
2021/09/17	1	156.50	0	0.00	158.00	1	3,216	0.03%
2021/09/13	2	158.00	2	157.25	157.00	0	3,517	0.00%
2021/09/10	0	0.00	1	155.00	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	1	154.50	154.00	-1	3,563	-0.03%
2021/09/08	2	151.75	11	152.00	151.00	-9	3,574	-0.25%
2021/09/07	0	0.00	2	156.50	157.00	-2	3,553	-0.06%
2021/09/06	0	0.00	10	160.00	158.00	-10	3,553	-0.28%
2021/09/03	1	159.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	3	164.00	2	164.50	161.00	1	3,588	0.03%
2021/09/01	1	157.50	12	159.08	160.50	-11	3,565	-0.31%
2021/08/30	2	156.00	3	157.00	156.50	-1	3,579	-0.03%
2021/08/27	3	155.33	1	158.00	154.50	2	3,589	0.06%
2021/08/26	1	158.00	0	0.00	158.50	1	3,567	0.03%
2021/08/23	0	0.00	2	158.75	159.00	-2	3,586	-0.06%
2021/08/19	1	152.00	1	152.50	152.50	0	3,567	0.00%
2021/08/18	1	151.50	3	154.50	158.00	-2	3,576	-0.06%
2021/08/16	4	158.63	2	158.25	160.00	2	3,552	0.06%
2021/08/13	1	162.00	2	164.00	161.50	-1	3,531	-0.03%
2021/08/12	1.1	164.86	2.2	163.53	162.50	-1.1	3,558	-0.03%
2021/08/11	1.3	168.35	0	0.00	166.00	1.3	3,567	0.04%
2021/08/10	0	0.00	1	170.00	171.00	-1	3,591	-0.03%
2021/08/09	2	172.50	0	0.00	170.00	2	3,625	0.06%
2021/08/06	2	167.25	1.1	167.10	167.00	0.9	3,637	0.03%
2021/08/05	2.4	170.90	5	169.70	169.50	-2.6	3,699	-0.07%
2021/08/04	27.2	173.60	25	172.20	171.50	2.2	3,700	0.06%
2021/08/03	4	180.00	0	0.00	180.50	4	3,581	0.11%
2021/08/02	0.2	182.50	0	0.00	179.50	0.2	3,446	0.00%
2021/07/29	5.1	181.02	0	0.00	180.50	5.1	3,457	0.15%
2021/07/28	3	182.50	1	177.50	184.50	2	3,474	0.06%
2021/07/27	5	186.40	2	186.00	185.50	3	3,544	0.08%
2021/07/26	2	186.00	4	188.63	189.50	-2	3,610	-0.06%
2021/07/22	4	185.25	2	185.50	185.00	2	3,699	0.05%
2021/07/21	2	193.75	1	193.00	193.00	1	3,685	0.03%
2021/07/20	3.7	196.18	0	0.00	195.50	3.7	3,787	0.10%
2021/07/19	2.4	198.51	0	0.00	199.00	2.4	3,798	0.06%
2021/07/15	0	0.00	1	199.00	197.50	-1	3,861	-0.03%
2021/07/14	0	0.00	3	199.50	198.50	-3	3,929	-0.08%
2021/07/12	5	201.00	4	201.00	204.00	1	4,021	0.02%
2021/07/06	3.2	197.91	0	0.00	195.00	3.2	4,343	0.07%
2021/07/05	4.3	197.26	3.8	196.57	198.00	0.6	4,373	0.01%
2021/07/01	1	191.00	0	0.00	190.00	1	4,420	0.02%
2021/06/29	1.4	190.14	0	0.00	190.00	1.4	4,452	0.03%
2021/06/25	1	193.00	0	0.00	191.50	1	4,613	0.02%
2021/06/24	1.2	193.42	1	191.00	191.00	0.2	4,662	0.00%
2021/06/23	10	194.35	1	197.00	194.50	9	4,871	0.18%
2021/06/22	8.1	200.55	4	195.50	198.00	4.1	4,794	0.09%
2021/06/21	1.1	210.38	0	0.00	206.50	1.1	4,704	0.02%
2021/06/18	1	212.50	1	212.50	214.00	0	4,698	0.00%
2021/06/17	2	209.50	0	0.00	212.00	2	4,721	0.04%
2021/06/16	0	0.00	1	209.50	209.50	-1	4,752	-0.02%
2021/06/15	1	210.00	0	210.50	210.50	1	4,790	0.02%
2021/06/11	2	210.00	2	210.50	211.00	0	4,828	0.00%
2021/06/10	1	210.50	1	211.50	209.50	0	4,846	0.00%
2021/06/08	1	209.00	2.2	209.55	211.00	-1.2	4,908	-0.02%
2021/06/07	0	0.00	2	208.25	208.50	-2	4,929	-0.04%
2021/06/04	3.2	203.88	2	205.00	203.00	1.2	4,928	0.02%
2021/06/02	5	205.50	0	0.00	205.50	5	4,986	0.10%
2021/06/01	5	212.70	6	209.92	209.00	-1	5,007	-0.02%
2021/05/31	3	210.00	2	211.25	211.00	1	5,014	0.02%
2021/05/28	1	210.00	4	210.50	209.50	-3	5,044	-0.06%
2021/05/27	6	208.00	6	206.25	209.50	0	5,053	0.00%
2021/05/26	1	207.50	1	206.50	207.50	0	5,155	0.00%
2021/05/25	1	206.50	3.2	207.84	205.50	-2.2	5,423	-0.04%
2021/05/24	5	203.10	3	201.50	205.00	2	6,039	0.03%
2021/05/21	4	204.38	5	206.00	201.50	-1	6,081	-0.02%
2021/05/20	3	205.83	6	203.75	202.50	-3	6,169	-0.05%
2021/05/19	2.1	196.19	5	198.80	201.00	-2.9	6,144	-0.05%
2021/05/18	12	196.96	14	196.04	197.00	-2	6,218	-0.03%
2021/05/17	13	188.77	41	180.95	188.00	-28	6,211	-0.45%
2021/05/14	55	199.03	5	197.00	193.00	50	6,183	0.81%
2021/05/13	54	191.98	59	194.08	195.00	-5	6,110	-0.08%
2021/05/12	2	188.25	33	184.18	186.00	-31	6,006	-0.52%
2021/05/11	12	190.33	7	190.07	186.50	5	5,934	0.08%
2021/05/10	2	200.25	1	197.50	196.50	1	5,901	0.02%
2021/05/07	2	202.00	5	201.30	202.00	-3	5,936	-0.05%
2021/05/06	9	201.11	4	200.88	202.50	5	5,944	0.08%
2021/05/05	0	0.00	5	205.10	199.00	-5	5,986	-0.08%
2021/05/04	7	199.29	7	203.79	205.00	0	5,989	0.00%
2021/05/03	7	209.29	0	0.00	205.50	7	5,982	0.12%
2021/04/29	12	214.54	4	217.88	214.50	8	5,987	0.13%
2021/04/28	7.5	213.43	1	217.00	213.00	6.5	5,924	0.11%
2021/04/27	2	221.25	0	0.00	217.50	2	6,175	0.03%
2021/04/26	1	227.50	10	224.70	224.50	-9	6,249	-0.14%
2021/04/23	0	0.00	16	212.44	215.00	-16	6,209	-0.26%
2021/04/22	11	212.45	9	213.94	208.50	2	6,319	0.03%
2021/04/21	3	210.83	4	210.75	210.00	-1	6,340	-0.02%
2021/04/20	6	209.92	17	211.38	209.00	-11	6,542	-0.17%
2021/04/19	1	202.50	2	204.00	203.50	-1	6,603	-0.02%
2021/04/16	12	211.92	2	214.50	205.50	10	6,696	0.15%
2021/04/15	1	199.13	2.1	204.03	207.00	-1.1	6,977	-0.02%
2021/04/14	16	204.03	8	193.19	197.50	8	7,372	0.11%
2021/04/13	6.1	209.82	8.1	206.21	202.00	-2	7,621	-0.03%
2021/04/12	0	0.00	25	199.00	199.00	-25	7,551	-0.33%
2021/04/09	16	195.66	9.1	194.90	195.00	6.9	7,614	0.09%
2021/04/08	11	199.59	10	199.95	199.50	1	7,644	0.01%
2021/04/07	21	203.64	8	203.25	202.00	13	7,642	0.17%
2021/04/06	4	199.88	2	198.50	199.00	2	7,581	0.03%
2021/04/01	5	196.50	12	195.50	198.00	-7	7,566	-0.09%
2021/03/31	21	197.52	6.5	196.65	195.50	14.5	7,537	0.19%
2021/03/30	15	197.43	11	198.18	199.00	4	7,470	0.05%
2021/03/29	22	195.02	2	195.50	194.00	20	7,356	0.27%
2021/03/26	7	191.86	8	190.81	194.50	-1	7,306	-0.01%
2021/03/25	0	0.00	6	182.50	184.00	-6	7,086	-0.08%
2021/03/23	2	183.75	1	186.36	182.50	1	7,091	0.01%
2021/03/22	6	188.17	2.1	184.00	184.50	3.9	7,118	0.05%
2021/03/19	0	0.00	2	184.00	186.50	-2	7,143	-0.03%
2021/03/18	0	0.00	2	184.25	183.50	-2	7,358	-0.03%
2021/03/17	2	180.50	1	182.50	180.50	1	7,464	0.01%
2021/03/16	1	180.50	4	179.88	179.50	-3	7,464	-0.04%
2021/03/15	0	0.00	1.2	180.83	180.00	-1.2	7,523	-0.02%
2021/03/12	0	0.00	15.4	179.23	179.50	-15.4	7,524	-0.20%
2021/03/11	1	176.50	2	176.00	176.50	-1	7,565	-0.01%
2021/03/10	0	0.00	5	173.00	172.50	-5	7,804	-0.06%
2021/03/09	5.1	170.51	7	172.43	172.50	-1.9	7,838	-0.02%
2021/03/08	1	171.50	8	172.88	172.00	-7	7,827	-0.09%
2021/03/05	0	0.00	1	173.00	172.50	-1	7,836	-0.01%
2021/03/04	7	175.50	1	175.50	175.50	6	7,888	0.08%
2021/03/03	5	173.70	3	172.67	174.00	2	7,951	0.03%
2021/03/02	7	173.50	2	175.00	172.00	5	7,930	0.06%
2021/02/26	3.3	172.23	2	172.50	172.00	1.3	7,905	0.02%
2021/02/25	14	181.57	6	178.92	177.50	8	7,839	0.10%
2021/02/24	22.3	183.28	18.2	185.84	183.50	4.1	7,612	0.05%
2021/02/23	2.2	171.05	3	172.33	173.00	-0.8	6,957	-0.01%
2021/02/22	3	175.50	7	175.29	174.00	-4	6,915	-0.06%
2021/02/19	2	169.00	0	0.00	170.00	2	6,821	0.03%
2021/02/18	9	171.72	2.2	170.27	170.50	6.8	6,818	0.10%
2021/02/17	0.1	166.00	1	166.50	166.50	-0.9	6,722	-0.01%
2021/02/05	1	162.00	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0	0.00	2	163.00	162.50	-2	6,717	-0.03%
2021/02/02	0	0.00	1	163.50	166.00	-1	6,944	-0.01%
2021/02/01	2	159.00	3	160.67	161.50	-1	6,926	-0.01%
2021/01/29	0	0.00	0	160.00	159.50	0	6,913	0.00%
2021/01/28	1	166.50	1	166.50	165.00	0	6,871	0.00%
2021/01/27	1	171.50	2	171.75	166.50	-1	6,856	-0.01%
2021/01/26	1	170.50	2	171.75	170.00	-1	6,783	-0.01%
2021/01/22	2	175.00	2	174.50	174.00	0	6,707	0.00%
2021/01/21	1	170.00	2	170.00	168.50	-1	6,635	-0.02%
2021/01/20	4	168.63	2	170.00	168.00	2	6,627	0.03%
2021/01/19	3	168.17	5	167.80	171.00	-2	6,403	-0.03%
2021/01/15	5	165.50	3	166.33	163.00	2	6,222	0.03%
2021/01/14	4	168.63	6	168.67	170.50	-2	6,183	-0.03%
2021/01/13	4	169.63	4	169.50	167.50	0	6,211	0.00%
2021/01/12	3	163.00	1	163.50	165.50	2	6,010	0.03%
2021/01/11	5	164.70	6	164.92	164.50	-1	5,880	-0.02%
2021/01/08	15	163.40	17	163.41	163.00	-2	5,783	-0.03%
2021/01/07	18	155.69	29	155.66	160.00	-11	5,462	-0.20%
2021/01/06	4	147.13	13	146.42	149.00	-9	5,026	-0.18%
2021/01/05	3	142.17	0	0.00	143.00	3	4,737	0.06%
2021/01/04	3	137.83	5	138.80	140.00	-2	4,737	-0.04%
2020/12/31	1	134.50	2	135.00	133.50	-1	4,660	-0.02%
2020/12/30	4	132.50	0	0.00	132.50	4	4,622	0.09%
2020/12/28	1	135.50	0	0.00	134.50	1	4,700	0.02%
2020/12/25	1	133.00	0	0.00	133.50	1	4,716	0.02%
2020/12/24	1	133.00	3	133.00	132.50	-2	4,773	-0.04%
2020/12/23	5	133.40	0	0.00	132.00	5	4,811	0.10%
2020/12/22	1	135.50	5	133.10	132.00	-4	4,891	-0.08%
2020/12/21	2	137.50	3	136.00	135.50	-1	4,914	-0.02%
2020/12/18	2	136.75	0	0.00	137.50	2	4,939	0.04%
2020/12/17	1	137.50	7	138.21	137.50	-6	4,968	-0.12%
2020/12/16	8	138.88	1	137.00	138.50	7	4,992	0.14%
2020/12/15	2	139.50	11	139.18	138.00	-9	5,006	-0.18%
2020/12/14	2	145.00	5	145.70	141.50	-3	5,085	-0.06%
2020/12/11	3	140.00	9	140.39	141.50	-6	5,328	-0.11%
2020/12/10	4	138.25	0	0.00	137.50	4	5,215	0.08%
2020/12/09	1	138.50	8	138.88	139.00	-7	5,233	-0.13%
2020/12/08	8	135.44	3	137.00	136.00	5	5,238	0.10%
2020/12/07	6	136.42	18	134.72	135.00	-12	5,301	-0.23%
2020/12/04	49	139.91	31.3	138.90	139.00	17.7	5,255	0.34%
2020/12/03	3	133.67	1	133.50	134.50	2	5,080	0.04%
2020/12/02	1	133.50	2	131.75	133.50	-1	5,242	-0.02%
2020/12/01	0	0.00	1	131.50	132.00	-1	5,375	-0.02%
2020/11/30	2	133.00	6	133.92	132.00	-4	5,608	-0.07%
2020/11/27	6	136.50	1	136.50	136.50	5	5,906	0.08%
2020/11/26	2	132.50	0	0.00	134.00	2	6,069	0.03%
2020/11/25	0	0.00	2	131.50	132.00	-2	6,112	-0.03%
2020/11/24	8	133.81	2	134.00	132.00	6	6,141	0.10%
2020/11/23	3	133.17	0	0.00	134.50	3	6,159	0.05%
2020/11/20	10	131.50	10	131.00	131.00	0	6,156	0.00%
2020/11/19	1.2	132.83	2	130.50	131.50	-0.8	6,226	-0.01%
2020/11/18	11	131.86	11	131.00	131.00	0	6,354	0.00%
2020/11/17	11	133.00	11	132.05	132.00	0	6,406	0.00%
2020/11/16	11	133.50	16	133.59	133.50	-5	6,513	-0.08%
2020/11/13	15	130.83	10	132.50	132.50	5	6,550	0.08%
2020/11/12	11	131.05	10	131.50	131.50	1	6,570	0.02%
2020/11/11	13	129.88	12	131.63	132.50	1	6,617	0.02%
2020/11/10	5	132.60	6	132.25	131.00	-1	6,636	-0.02%
2020/11/09	3	139.33	3	138.83	138.50	0	6,599	0.00%
2020/11/06	3	137.67	3	137.50	137.00	0	6,690	0.00%
2020/11/02	6	132.00	9	132.50	131.00	-3	7,080	-0.04%
2020/10/30	0.2	138.00	1	138.00	135.00	-0.8	7,174	-0.01%
2020/10/29	1	137.00	1	137.00	137.00	0	7,256	0.00%
2020/10/28	1	137.50	3	138.83	139.50	-2	7,437	-0.03%
2020/10/27	8.1	137.49	2	136.00	136.00	6.1	7,602	0.08%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	13	137.19	2	137.75	139.50	11	8,538	0.13%
2020/10/21	10	139.60	2	138.50	138.00	8	8,662	0.09%
2020/10/19	5	142.40	3	141.83	143.00	2	9,018	0.02%
2020/10/16	4	142.00	3	141.83	141.00	1	9,100	0.01%
2020/10/15	0	0.00	1	143.00	143.00	-1	9,173	-0.01%
2020/10/14	2	145.50	3	146.00	146.00	-1	9,175	-0.01%
2020/10/13	1	147.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	1	147.00	9	149.17	150.00	-8	9,258	-0.09%
2020/10/08	2	147.00	4	146.75	146.00	-2	9,421	-0.02%
2020/10/07	4	147.38	1	147.00	147.50	3	9,491	0.03%
2020/10/06	2	148.00	3	148.83	147.50	-1	9,542	-0.01%
2020/10/05	2	143.50	3	143.83	145.00	-1	9,756	-0.01%
2020/09/30	6	145.00	0	0.00	145.50	6	10,382	0.06%
2020/09/29	0	0.00	1	144.00	144.50	-1	10,703	-0.01%
2020/09/28	4	145.00	7	145.29	145.50	-3	10,797	-0.03%
2020/09/25	9	145.72	0	0.00	144.50	9	10,893	0.08%
2020/09/24	2	149.00	0	0.00	149.00	2	11,049	0.02%
2020/09/23	7	152.50	1	153.00	151.00	6	11,184	0.05%
2020/09/22	2	152.25	5	154.50	155.00	-3	11,290	-0.03%
2020/09/21	1	153.50	1	154.00	153.50	0	11,315	0.00%
2020/09/18	1	156.00	0	0.00	157.00	1	11,399	0.01%
2020/09/17	3	154.67	3	155.83	157.50	0	11,482	0.00%
2020/09/16	11	156.59	14	157.89	154.00	-3	11,603	-0.03%
2020/09/15	0	0.00	4	153.63	153.50	-4	11,274	-0.04%
2020/09/14	1	149.00	2	151.00	153.00	-1	11,439	-0.01%
2020/09/11	1	149.00	5	150.70	149.00	-4	11,512	-0.03%
2020/09/10	8	154.19	2	153.75	153.50	6	11,474	0.05%
2020/09/09	7	150.64	2	150.75	151.50	5	11,458	0.04%
2020/09/08	7	152.43	6.1	151.24	150.00	0.9	11,669	0.01%
2020/09/07	5	151.80	7	152.36	149.50	-2	11,794	-0.02%
2020/09/04	6	151.33	9	152.11	155.00	-3	11,818	-0.03%
2020/09/03	6	154.67	9	154.94	152.00	-3	12,000	-0.02%
2020/09/02	12	156.25	17	155.79	157.00	-5	11,964	-0.04%
2020/09/01	10	147.00	25	149.04	150.00	-15	11,882	-0.13%
2020/08/31	0	0.00	1	142.00	142.00	-1	11,788	-0.01%
2020/08/28	2	141.50	0	0.00	143.00	2	11,860	0.02%
2020/08/27	3	140.00	3	141.83	142.00	0	12,020	0.00%
2020/08/26	3	140.17	0	0.00	138.50	3	12,370	0.02%
2020/08/25	0	0.00	2	142.50	142.00	-2	12,709	-0.02%
2020/08/24	2	144.50	3	142.83	143.50	-1	12,882	-0.01%
2020/08/21	4	138.38	2	137.50	139.00	2	12,890	0.02%
2020/08/20	4	133.00	3	134.33	134.50	1	12,907	0.01%
2020/08/19	1	137.00	0	0.00	138.00	1	12,845	0.01%
2020/08/18	2	140.50	2	140.25	138.50	0	12,811	0.00%
2020/08/17	3	142.00	2	141.50	143.00	1	12,798	0.01%
2020/08/14	1	138.00	3	140.50	141.50	-2	12,775	-0.02%
2020/08/13	22	141.18	3	140.00	138.50	19	12,705	0.15%
2020/08/12	5	138.10	6	136.83	137.00	-1	12,615	-0.01%
2020/08/11	2	139.00	4	141.13	141.00	-2	12,533	-0.02%
2020/08/10	5	145.10	3	143.33	143.00	2	12,544	0.02%
2020/08/07	11	148.95	3	146.83	148.50	8	12,469	0.06%
2020/08/06	4	151.50	4	151.00	149.50	0	12,440	0.00%
2020/08/05	3	152.50	1	154.50	152.00	2	12,435	0.02%
2020/08/04	1	151.00	4	151.25	151.50	-3	12,359	-0.02%
2020/08/03	11	150.73	3	149.67	150.00	8	12,403	0.06%
2020/07/31	2	155.75	5	154.50	157.00	-3	12,287	-0.02%
2020/07/30	12	152.33	13	153.81	150.50	-1	12,138	-0.01%
2020/07/29	13.5	149.89	5	148.40	148.00	8.5	11,820	0.07%
2020/07/28	10	152.00	18	151.75	151.00	-8	11,558	-0.07%
2020/07/27	11	150.05	17	149.56	152.00	-6	11,453	-0.05%
2020/07/24	10	145.90	4	148.50	145.00	6	11,507	0.05%
2020/07/23	15	148.43	13	149.58	151.00	2	11,458	0.02%
2020/07/22	2	143.00	10	143.35	145.00	-8	11,312	-0.07%
2020/07/21	3	141.50	6.4	142.14	140.50	-3.4	11,318	-0.03%
2020/07/20	3	136.67	0	0.00	137.00	3	11,519	0.03%
2020/07/17	0	0.00	2	138.75	139.50	-2	11,523	-0.02%
2020/07/16	3	139.00	0	0.00	138.50	3	11,547	0.03%
2020/07/15	9	143.67	12	145.38	140.50	-3	11,551	-0.03%
2020/07/14	0	0.00	6	139.50	141.50	-6	11,418	-0.05%
2020/07/13	3	142.83	2	142.74	141.00	1	11,423	0.01%
2020/07/10	8	136.56	14	140.32	141.00	-6	11,435	-0.05%
2020/07/09	43	147.23	35	151.36	140.50	8	11,208	0.07%
2020/07/08	3	138.83	9	140.44	144.00	-6	10,579	-0.06%
2020/07/07	6	133.25	1	136.00	131.00	5	10,255	0.05%
2020/07/06	1	133.50	3	131.50	133.50	-2	10,171	-0.02%
2020/07/03	7	130.43	15	131.17	131.00	-8	10,099	-0.08%
2020/07/02	1	122.00	10	126.85	127.50	-9	10,028	-0.09%
2020/07/01	1	125.00	8	125.00	124.50	-7	9,900	-0.07%
2020/06/30	9	121.61	2	121.75	120.50	7	9,827	0.07%
2020/06/29	1	120.50	1	121.00	120.00	0	9,843	0.00%
2020/06/24	1	120.00	2	120.50	121.50	-1	9,780	-0.01%
2020/06/23	14	124.25	19	122.84	123.00	-5	9,824	-0.05%
2020/06/22	15	126.47	31	125.61	127.50	-16	9,696	-0.17%
2020/06/19	11.5	123.85	6	125.25	126.50	5.5	9,681	0.06%
2020/06/18	7	121.00	7	121.71	122.00	0	9,541	0.00%
2020/06/17	0	0.00	2	118.75	119.00	-2	9,424	-0.02%
2020/06/16	3	117.50	3	118.00	117.50	0	9,442	0.00%
2020/06/15	46	121.75	44	116.94	116.50	2	9,481	0.02%
2020/06/12	6	124.67	6	122.08	126.50	0	9,293	0.00%
2020/06/11	9	125.67	1	131.50	125.50	8	9,139	0.09%
2020/06/10	6	130.00	2.7	132.28	129.50	3.3	8,962	0.04%
2020/06/09	12	122.42	7	121.21	123.00	5	8,720	0.06%
2020/06/08	9	118.78	6.2	119.21	118.00	2.9	8,573	0.03%
2020/06/05	3	114.67	2	116.00	115.00	1	8,360	0.01%
2020/06/04	3	113.67	3	113.83	113.50	0	8,240	0.00%
2020/06/03	4	114.38	3	114.00	113.50	1	8,150	0.01%
2020/06/02	9	111.89	5	112.00	111.00	4	8,017	0.05%
2020/06/01	2	108.25	5	108.90	110.00	-3	7,649	-0.04%
2020/05/29	2	100.30	6	99.70	100.00	-4	7,261	-0.06%
2020/05/28	2	98.40	6	98.80	97.90	-4	7,055	-0.06%
2020/05/27	1	96.30	0	0.00	96.50	1	6,936	0.01%
2020/05/26	2	94.35	2	94.35	94.80	0	6,908	0.00%
2020/05/22	2	92.80	0	91.30	91.00	2	6,820	0.03%
2020/05/21	4	93.78	2	94.35	93.70	2	6,779	0.03%
2020/05/20	0	0.00	2	93.60	93.60	-2	6,768	-0.03%
2020/05/19	1	93.30	3	93.10	92.90	-2	6,754	-0.03%
2020/05/18	2	91.70	0	0.00	91.70	2	6,742	0.03%
2020/05/15	3	91.33	0	0.00	91.50	3	6,740	0.04%
2020/05/14	1	95.00	5	94.68	94.20	-4	6,633	-0.06%
2020/05/13	5	96.14	5	96.80	96.60	0	6,606	0.00%
2020/05/12	2	96.75	0	0.00	96.90	2	6,624	0.03%
2020/05/11	3	98.57	1	99.10	98.00	2	6,685	0.03%
2020/05/08	4	98.95	2	99.70	98.80	2	6,667	0.03%
2020/05/07	4	98.10	5	98.18	98.40	-1	6,544	-0.02%
2020/05/06	2.2	97.23	2	97.65	96.30	0.2	6,540	0.00%
2020/05/05	7	97.50	2	98.25	96.60	5	6,588	0.08%
2020/05/04	3	96.00	1	95.00	97.20	2	6,550	0.03%
2020/04/30	0	0.00	2	95.40	96.50	-2	6,530	-0.03%
2020/04/29	17	93.11	14	93.94	94.40	3	6,401	0.05%
2020/04/28	1	94.20	3	95.30	96.50	-2	6,194	-0.03%
2020/04/27	6	94.23	3	94.13	94.50	3	6,172	0.05%
2020/04/24	54	97.91	53	95.57	95.50	1	6,023	0.02%
2020/04/23	38	97.37	45.7	97.37	96.00	-7.7	6,001	-0.13%
2020/04/22	4	92.95	5	93.20	93.80	-1	5,823	-0.02%
2020/04/21	5	92.50	3	93.33	92.00	2	6,037	0.03%
2020/04/20	7.1	93.17	2	93.80	93.20	5.1	6,016	0.08%
2020/04/17	5	93.72	4	93.73	92.70	1	5,938	0.02%
2020/04/16	0	0.00	2	93.60	93.00	-2	5,803	-0.03%
2020/04/15	3	92.70	3	91.60	92.80	0	5,717	0.00%
2020/04/14	0	0.00	7	90.44	90.60	-7	5,639	-0.12%
2020/04/13	2	89.25	1	89.30	88.90	1	5,595	0.02%
2020/04/10	2	88.70	4	89.63	89.00	-2	5,574	-0.04%
2020/04/09	6	88.47	5	88.58	88.50	1	5,569	0.02%
2020/04/08	3	89.40	1	89.90	89.70	2	5,500	0.04%
2020/04/07	4	89.95	7	90.11	90.20	-3	5,421	-0.06%
2020/04/06	1	84.70	4	85.35	86.80	-3	5,318	-0.06%
2020/04/01	6	84.98	5	84.82	85.00	1	5,321	0.02%
2020/03/31	1	83.10	1	84.60	83.90	0	5,211	0.00%
2020/03/30	1	81.60	2	81.95	83.00	-1	5,114	-0.02%
2020/03/27	0	0.00	7	84.10	82.40	-7	5,064	-0.14%
2020/03/26	2	76.95	4	79.50	81.80	-2	4,866	-0.04%
2020/03/25	5	77.28	14	76.87	77.10	-9	4,729	-0.19%
2020/03/24	14	73.95	4	74.40	73.50	10	4,599	0.22%
2020/03/23	1	71.60	1	73.00	71.70	0	4,546	0.00%
2020/03/20	5	75.44	14	76.09	75.20	-9	4,556	-0.20%
2020/03/19	7	72.67	6	72.15	70.00	1	4,502	0.02%
2020/03/18	7	74.84	9	74.94	73.70	-2	4,373	-0.05%
2020/03/17	3	73.70	3	74.40	73.70	0	4,295	0.00%
2020/03/16	10	75.95	5	77.14	75.00	5	4,231	0.12%
2020/03/13	10	74.41	5	75.28	77.10	5	4,166	0.12%
2020/03/12	15	80.86	9	81.29	80.50	6	4,054	0.15%
2020/03/11	3	86.60	0	0.00	84.30	3	3,972	0.08%
2020/03/10	2	85.90	1	85.80	86.40	1	3,883	0.03%
2020/03/09	4	86.85	2	87.65	86.50	2	3,834	0.05%
2020/03/06	5	87.98	5	86.96	87.80	0	3,793	0.00%
2020/03/05	2	87.55	3.8	88.01	87.80	-1.8	3,751	-0.05%
2020/03/03	3	86.10	5	87.08	86.60	-2	3,722	-0.05%
2020/03/02	5	83.12	1	84.00	83.40	4	3,678	0.11%
2020/02/27	1	85.00	16	84.53	84.00	-15	3,658	-0.41%
2020/02/26	1	87.00	0	0.00	86.80	1	3,606	0.03%
2020/02/24	0	0.00	1	87.00	87.00	-1	3,612	-0.03%
2020/02/21	0	0.00	3	88.40	88.00	-3	3,615	-0.08%
2020/02/19	2	88.75	2	88.90	88.50	0	3,670	0.00%
2020/02/18	0	0.00	0.3	88.10	88.00	-0.3	3,745	-0.01%
2020/02/17	3	88.13	0	0.00	88.10	3	3,749	0.08%
2020/02/14	2	88.90	7	88.63	88.80	-5	3,744	-0.13%
2020/02/13	19	88.63	4	88.63	87.90	15	3,771	0.40%
2020/02/12	9	89.04	5	89.00	89.60	4	3,717	0.11%
2020/02/11	0	86.80	0	0.00	86.80	0	3,578	0.00%
2020/02/10	3	83.40	1	85.10	84.70	2	3,586	0.06%
2020/02/07	8.3	86.16	3	87.30	85.40	5.3	3,602	0.15%
2020/02/06	3	85.53	4	86.15	86.10	-1	3,534	-0.03%
2020/02/05	1	82.00	0	0.00	82.10	1	3,468	0.03%
2020/02/04	8	82.73	2	82.90	82.50	6	3,463	0.17%
2020/02/03	3	81.43	3	81.67	82.00	0	3,500	0.00%
2020/01/31	5	86.68	3	85.80	86.30	2	3,627	0.06%
2020/01/30	3	89.43	3	89.50	86.90	0	3,651	0.00%
2020/01/20	1	96.70	2	97.00	96.40	-1	3,594	-0.03%
2020/01/17	2	96.95	2	97.00	96.70	0	3,721	0.00%
2020/01/16	4	96.20	1	97.00	95.70	3	3,689	0.08%
2020/01/15	11	95.15	16	95.62	95.50	-5	3,598	-0.14%
2020/01/14	0	0.00	1	93.10	93.20	-1	3,354	-0.03%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/10	1	90.80	0	0.00	90.70	1	3,368	0.03%
2020/01/09	0	0.00	1	91.00	91.00	-1	3,471	-0.03%
2020/01/08	1	88.20	1	89.40	89.50	0	3,521	0.00%
2020/01/06	3	91.07	3	90.80	90.50	0	3,643	0.00%
2020/01/02	1	91.40	0	0.00	91.40	1	3,797	0.03%
2019/12/30	3	91.87	2	92.00	90.70	1	4,627	0.02%
2019/12/27	0	0.00	5	91.64	93.00	-5	4,720	-0.11%
2019/12/24	0	0.00	1	90.70	90.80	-1	5,039	-0.02%
2019/12/23	1	89.50	0	0.00	89.80	1	5,095	0.02%
2019/12/19	1	90.70	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	3	91.10	91.90	-3	5,385	-0.06%
2019/12/17	0	0.00	0.4	90.50	90.80	-0.4	5,398	-0.01%
2019/12/16	0	0.00	1	90.10	90.50	-1	5,422	-0.02%
2019/12/11	2	89.35	0	0.00	89.00	2	5,514	0.04%
2019/12/10	1	89.20	2	89.40	89.30	-1	5,534	-0.02%
2019/12/09	2	88.70	2	89.20	89.10	0	5,580	0.00%
2019/12/06	1	89.30	1.2	89.18	88.20	-0.2	5,716	0.00%
2019/12/05	1	89.10	5	89.00	89.00	-4	5,773	-0.07%
2019/12/03	2	88.50	0	0.00	88.20	2	6,143	0.03%
2019/12/02	3	87.50	3	87.37	87.60	0	6,201	0.00%
2019/11/29	1	89.20	1	89.20	89.40	0	6,231	0.00%
2019/11/28	0	0.00	1	92.50	90.20	-1	6,275	-0.02%
2019/11/26	2	90.40	2	91.40	91.20	0	6,482	0.00%
2019/11/25	0	0.00	1	90.60	90.00	-1	6,576	-0.02%
2019/11/22	0	0.00	1	89.60	89.40	-1	6,763	-0.01%
2019/11/21	1	89.20	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	89.90	2	90.60	90.60	-1	7,203	-0.01%
2019/11/19	9	90.69	1	89.90	90.00	8	7,662	0.10%
2019/11/18	2	91.70	0	0.00	91.80	2	7,750	0.03%
2019/11/15	2	92.30	6	92.78	92.20	-4	7,847	-0.05%
2019/11/14	2	91.25	0	0.00	90.40	2	7,870	0.03%
2019/11/13	7	91.77	4	91.95	91.90	3	7,891	0.04%
2019/11/12	3	91.07	2	91.15	92.30	1	7,888	0.01%
2019/11/11	1	89.10	2	89.10	87.90	-1	7,887	-0.01%
2019/11/08	2	91.05	0	0.00	89.80	2	7,865	0.03%
2019/11/07	5	91.22	5	90.56	90.70	0	7,878	0.00%
2019/11/06	4	92.50	7	92.41	92.10	-3	7,904	-0.04%
2019/11/05	1	93.00	11	93.56	93.30	-10	7,913	-0.13%
2019/11/04	7	93.66	6.7	93.80	93.90	0.3	7,901	0.00%
2019/11/01	1	93.80	1	94.70	93.40	0	7,868	0.00%
2019/10/31	4	94.25	7	94.77	94.30	-3	7,887	-0.04%
2019/10/30	9	92.40	10	92.82	93.80	-1	7,868	-0.01%
2019/10/29	4	92.93	4	93.83	91.60	0	7,731	0.00%
2019/10/28	0	0.00	4	91.80	92.10	-4	7,692	-0.05%
2019/10/25	4	91.45	1	92.20	90.60	3	7,637	0.04%
2019/10/24	2.2	90.72	4	90.95	91.00	-1.8	7,483	-0.02%
2019/10/23	1	90.10	2	90.65	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	3	89.80	90.00	-3	7,416	-0.04%
2019/10/21	8	89.30	4	89.40	89.10	4	7,419	0.05%
2019/10/18	1	89.50	2	89.85	90.60	-1	7,387	-0.01%
2019/10/17	8	90.43	6	90.88	89.90	2	7,345	0.03%
2019/10/16	4	89.55	0	0.00	88.80	4	7,263	0.06%
2019/10/15	1	89.00	4	90.10	90.00	-3	7,184	-0.04%
2019/10/14	3	89.33	0	0.00	88.50	3	7,117	0.04%
2019/10/09	1	89.80	0	0.00	89.10	1	7,032	0.01%
2019/10/08	4	89.30	5	90.00	90.60	-1	6,992	-0.01%
2019/10/07	7	90.60	6	90.68	89.60	1	6,883	0.01%
2019/10/04	11	89.45	16	89.93	90.10	-5	6,638	-0.08%
2019/10/03	5	85.94	4	86.80	85.40	1	6,064	0.02%
2019/10/02	0	0.00	1	87.20	87.40	-1	5,886	-0.02%
2019/10/01	1	87.30	5	86.50	87.60	-4	5,886	-0.07%
2019/09/27	7	85.66	10	85.32	85.70	-3	5,685	-0.05%
2019/09/25	2	83.70	32	84.46	85.80	-30	5,697	-0.53%
2019/09/24	6	85.38	12	85.33	85.50	-6	5,687	-0.11%
2019/09/23	6	83.67	10	83.15	84.30	-4	5,556	-0.07%
2019/09/20	0	0.00	1	82.10	82.00	-1	5,465	-0.02%
2019/09/19	2	82.10	2	81.45	82.10	0	5,430	0.00%
2019/09/18	29	80.79	0	0.00	81.00	29	5,418	0.54%
2019/09/17	2	80.40	0	0.00	80.10	2	5,472	0.04%
2019/09/16	3	80.60	2	80.70	80.50	1	5,644	0.02%
2019/09/11	2	81.80	0	0.00	81.60	2	5,675	0.04%
2019/09/10	12	82.10	2	82.75	81.50	10	5,652	0.18%
2019/09/09	2	84.30	0	0.00	84.10	2	5,530	0.04%
2019/09/06	1	84.80	1	85.50	84.90	0	5,481	0.00%
2019/09/05	15	86.99	7	87.63	84.90	8	5,427	0.15%
2019/09/04	0	0.00	1	86.10	86.60	-1	5,176	-0.02%
2019/09/03	2	85.65	9	85.90	85.10	-7	5,177	-0.14%
2019/09/02	7	85.60	2	85.65	86.20	5	5,150	0.10%
2019/08/30	4	87.03	5	86.40	85.20	-1	5,098	-0.02%
2019/08/29	1	83.70	0	0.00	83.70	1	4,922	0.02%
2019/08/28	1	84.50	4	84.20	84.50	-3	4,916	-0.06%
2019/08/27	7	86.29	5.8	86.43	86.00	1.2	4,828	0.02%
2019/08/26	3	85.57	3	85.00	84.00	0	4,690	0.00%
2019/08/23	8	88.95	9	89.24	88.40	-1	4,564	-0.02%
2019/08/22	4	87.43	28.4	86.66	87.70	-24.4	4,298	-0.57%
2019/08/21	11	81.69	12	80.94	81.90	-1	3,850	-0.03%
2019/08/20	19	80.36	12	79.47	79.10	7	3,689	0.19%
2019/08/19	9	79.06	0	0.00	79.90	9	3,584	0.25%
2019/08/16	3	77.57	1	77.60	78.10	2	3,461	0.06%
2019/08/15	4	75.58	1	76.30	76.30	3	3,426	0.09%
2019/08/14	5	76.24	4	77.80	77.10	1	3,417	0.03%
2019/08/13	2	75.05	0	0.00	74.50	2	3,385	0.06%
2019/08/12	2	75.10	0	0.00	75.00	2	3,429	0.06%
2019/08/08	7	78.84	13	79.31	79.50	-6	3,402	-0.18%
2019/08/07	0	0.00	1	79.10	78.50	-1	3,348	-0.03%
2019/08/05	0	0.00	2	78.40	78.40	-2	3,354	-0.06%
2019/08/02	23	79.93	12	80.63	79.50	11	3,406	0.32%
2019/08/01	1	81.30	3	81.77	81.70	-2	3,531	-0.06%
2019/07/31	6	78.93	8	79.83	80.10	-2	3,574	-0.06%
2019/07/30	2	78.70	0	0.00	77.70	2	3,536	0.06%
2019/07/26	0	0.00	2	81.50	81.00	-2	3,471	-0.06%
2019/07/25	0	0.00	2	81.00	81.10	-2	3,478	-0.06%
2019/07/23	0	0.00	1	80.40	79.90	-1	3,471	-0.03%
2019/07/18	12	78.00	2	78.80	77.10	10	3,485	0.29%
2019/07/16	1	78.10	1	78.20	78.10	0	3,505	0.00%
2019/07/15	2	78.60	2	78.60	78.60	0	3,490	0.00%
2019/07/12	1	77.50	0	0.00	77.50	1	3,494	0.03%
2019/07/11	2	76.90	1	77.40	77.30	1	3,508	0.03%
2019/07/10	1	76.60	0	0.00	77.00	1	3,485	0.03%
2019/07/09	1	76.00	0	0.00	76.30	1	3,477	0.03%
2019/07/08	2	76.90	0.1	77.00	76.60	1.9	3,476	0.06%
2019/07/05	1	77.70	3	78.83	77.80	-2	3,496	-0.06%
2019/07/03	10	76.50	1	76.80	76.80	9	3,473	0.26%
2019/07/02	1	77.60	7	76.84	77.10	-6	3,511	-0.17%
2019/07/01	4	75.40	6	74.78	75.30	-2	3,431	-0.06%
2019/06/28	2	73.05	1	73.70	72.80	1	3,462	0.03%
2019/06/27	0	0.00	1	73.80	73.20	-1	3,528	-0.03%
2019/06/25	5	73.50	6	73.58	73.00	-1	3,526	-0.03%
2019/06/24	5	70.90	6	73.13	73.10	-1	3,493	-0.03%
2019/06/21	13	72.68	7	75.70	70.60	6	3,414	0.18%
2019/06/20	7	74.60	9	73.76	74.40	-2	3,200	-0.06%
2019/06/19	0	0.00	1	72.00	71.70	-1	3,147	-0.03%
2019/06/18	2	71.30	0	0.00	70.90	2	3,119	0.06%
2019/06/14	4	72.80	0	0.00	72.60	4	3,191	0.13%
2019/06/13	1	73.80	0	0.00	73.50	1	3,172	0.03%
2019/06/12	0	0.00	2	75.20	75.00	-2	3,160	-0.06%
2019/06/11	1	73.50	3	73.93	73.80	-2	3,129	-0.06%
2019/06/10	2	74.60	1	74.40	74.80	1	3,091	0.03%
2019/06/06	3	72.63	1	72.20	71.90	2	3,062	0.07%
2019/05/31	2	73.50	2	74.50	72.70	0	3,091	0.00%
2019/05/30	3	70.80	4	71.27	71.50	-1	3,051	-0.03%
2019/05/29	1	67.50	0	0.00	69.20	1	3,052	0.03%
2019/05/28	1	69.40	0	0.00	69.00	1	3,136	0.03%
2019/05/23	1	69.50	0	0.00	69.30	1	3,255	0.03%
2019/05/21	1	70.20	1	70.20	70.30	0	3,350	0.00%
2019/05/20	2	69.70	2	70.15	70.60	0	3,343	0.00%
2019/05/17	0	0.00	1	69.10	68.20	-1	3,335	-0.03%
2019/05/15	2.3	71.70	0	0.00	71.50	2.3	3,341	0.07%
2019/05/13	1	72.70	1	72.20	72.70	0	3,365	0.00%
2019/05/10	3	73.20	0	0.00	73.10	3	3,458	0.09%
2019/05/09	6	73.77	4	75.30	72.50	2	3,446	0.06%
2019/05/08	12	82.30	4	80.30	80.00	8	3,298	0.24%
2019/05/07	0	0.00	6	84.78	86.10	-6	3,241	-0.19%
2019/05/02	14	85.31	0	0.00	84.30	14	3,377	0.41%
2019/04/29	0	0.00	10	83.76	83.20	-10	3,497	-0.29%
2019/04/26	3	84.80	0	0.00	85.10	3	3,680	0.08%
2019/04/25	2	85.60	3	85.90	85.10	-1	3,700	-0.03%
2019/04/23	1.3	86.62	1	86.80	87.00	0.3	3,698	0.01%
2019/04/22	2	87.95	1	87.30	87.20	1	3,683	0.03%
2019/04/19	3	88.97	0	0.00	89.00	3	3,683	0.08%
2019/04/18	2	89.00	1	89.70	88.80	1	3,732	0.03%
2019/04/17	2	90.45	0	0.00	90.00	2	3,745	0.05%
2019/04/16	0.2	92.00	0	0.00	92.00	0.2	3,757	0.01%
2019/04/12	1	93.10	0	0.00	92.60	1	3,793	0.03%
2019/04/11	3	94.47	3	95.43	94.50	0	3,803	0.00%
2019/04/10	1	95.40	5.5	94.99	96.00	-4.5	3,778	-0.12%
2019/04/08	3	91.67	5	92.86	91.60	-2	3,740	-0.05%
2019/04/03	0	0.00	7	95.41	95.00	-7	3,688	-0.19%
2019/04/02	3	94.23	2	94.40	94.70	1	3,655	0.03%
2019/04/01	0	0.00	4	91.80	92.40	-4	3,616	-0.11%
2019/03/27	1	89.30	0	0.00	89.10	1	3,686	0.03%
2019/03/25	2	88.10	0	0.00	88.10	2	3,937	0.05%
2019/03/22	1	89.00	0	0.00	89.00	1	3,944	0.03%
2019/03/21	2	89.65	0	0.00	90.20	2	3,958	0.05%
2019/03/20	1	90.20	4	90.95	90.60	-3	4,013	-0.07%
2019/03/19	1	90.20	11	89.63	90.20	-10	4,030	-0.25%
2019/03/18	5	86.72	5	86.30	86.60	0	4,010	0.00%
2019/03/15	0	0.00	2	87.80	87.10	-2	4,034	-0.05%
2019/03/14	4	87.63	0	0.00	87.40	4	4,053	0.10%
2019/03/13	1	87.40	5	88.06	88.00	-4	4,106	-0.10%
2019/03/12	7	86.57	0	0.00	86.30	7	4,145	0.17%
2019/03/11	1	87.00	4	86.90	87.00	-3	4,296	-0.07%
2019/03/08	2	84.55	1.7	85.09	84.80	0.3	4,352	0.01%
2019/03/07	5	87.00	0	0.00	85.60	5	4,396	0.11%
2019/03/06	2	89.25	1	89.60	89.50	1	4,390	0.02%
2019/03/04	0	0.00	3	90.47	89.70	-3	4,508	-0.07%
2019/02/27	5	87.04	13	88.55	89.40	-8	4,636	-0.17%
2019/02/26	4	88.93	4	90.08	86.20	0	4,519	0.00%
2019/02/25	0	0.00	1	88.00	87.90	-1	4,411	-0.02%
2019/02/22	0	0.00	2	87.20	87.20	-2	4,388	-0.05%
2019/02/21	7.2	86.84	0	0.00	86.80	7.2	4,351	0.17%
2019/02/20	2	89.60	0	0.00	89.60	2	4,263	0.05%
2019/02/18	2	90.25	1	92.00	90.70	1	4,234	0.02%
2019/02/15	5	90.28	2	90.80	90.50	3	4,227	0.07%
2019/02/14	0	0.00	3	91.40	90.60	-3	4,241	-0.07%
2019/02/13	5	89.58	2	88.10	88.10	3	4,182	0.07%
2019/02/12	8	90.60	2	91.20	90.50	6	4,148	0.14%
2019/02/11	7	91.40	32	90.53	93.70	-25	4,140	-0.60%
2019/01/30	5	86.58	2	86.85	85.30	3	4,064	0.07%
2019/01/29	7	84.86	2	85.25	85.30	5	4,034	0.12%
2019/01/28	4	85.70	10	86.59	85.00	-6	4,018	-0.15%
2019/01/25	5	85.04	8	84.46	85.00	-3	4,015	-0.07%
2019/01/23	2	81.35	2	82.50	81.20	0	4,083	0.00%
2019/01/22	1	83.20	0.8	81.50	82.10	0.2	4,063	0.00%
2019/01/21	3	82.37	7	82.70	83.00	-4	4,016	-0.10%
2019/01/18	10	82.09	14	80.99	81.50	-4	3,920	-0.10%
2019/01/16	0	0.00	3	79.00	78.30	-3	3,784	-0.08%
2019/01/15	1	76.40	0	0.00	77.20	1	3,784	0.03%
2019/01/14	1	74.70	1	75.10	74.80	0	3,804	0.00%
2019/01/09	0	0.00	3	75.00	75.00	-3	3,905	-0.08%
2019/01/08	3	72.97	0	0.00	73.20	3	3,938	0.08%
2019/01/07	0	0.00	1	75.70	74.80	-1	3,989	-0.03%
2019/01/03	1	76.20	1	77.00	76.80	0	3,985	0.00%
2019/01/02	2	75.60	4	76.08	75.80	-2	3,981	-0.05%
2018/12/28	1	75.10	5	75.28	75.20	-4	3,985	-0.10%
2018/12/27	3	74.40	0	0.00	73.80	3	3,981	0.08%
2018/12/26	8	73.38	54.7	72.37	71.60	-46.7	3,968	-1.18%
2018/12/25	0	0.00	3.7	73.62	73.70	-3.7	3,956	-0.09%
2018/12/24	6	72.30	8	73.11	74.90	-2	3,957	-0.05%
2018/12/22	3	73.10	0	0.00	73.00	3	3,941	0.08%
2018/12/21	1	77.70	1	78.60	77.50	0	3,880	0.00%
2018/12/20	1	79.70	0	0.00	79.70	1	3,852	0.03%
2018/12/19	10	81.14	21	81.11	78.80	-11	3,818	-0.29%
2018/12/17	0.2	76.20	0	0.00	76.60	0.2	3,636	0.01%
2018/12/14	0	0.00	1	77.00	77.00	-1	3,676	-0.03%
2018/12/11	1	75.90	2.7	76.00	76.40	-1.7	3,696	-0.05%
2018/12/05	1	75.40	0	0.00	75.60	1	3,862	0.03%
2018/12/04	2	76.00	7	76.40	75.90	-5	3,877	-0.13%
2018/11/30	1	72.60	0	0.00	70.60	1	3,784	0.03%
2018/11/29	1	69.40	2	70.25	70.30	-1	3,777	-0.03%
2018/11/28	1	70.80	2	70.20	69.50	-1	3,779	-0.03%
2018/11/27	4	69.40	8.7	69.95	69.10	-4.7	3,781	-0.12%
2018/11/26	18	69.27	30	68.94	69.50	-12	3,755	-0.32%
2018/11/23	0	0.00	1	63.50	63.20	-1	3,725	-0.03%
2018/11/22	2	64.80	1	64.00	63.60	1	3,951	0.03%
2018/11/20	0.3	65.40	0	0.00	65.60	0.3	4,215	0.01%
2018/11/19	2	66.75	10	66.55	66.30	-8	4,256	-0.19%
2018/11/16	3	65.90	4	66.23	66.10	-1	4,300	-0.02%
2018/11/14	1	65.10	1	64.90	65.80	0	4,462	0.00%
2018/11/09	1	64.00	3	64.03	64.60	-2	4,716	-0.04%
2018/11/07	4	65.30	3	65.37	65.90	1	4,705	0.02%
2018/11/06	2	64.00	2	64.20	63.60	0	4,703	0.00%
2018/11/05	51	63.03	1	63.30	63.60	50	4,735	1.06%
2018/11/02	4	62.58	5	63.12	62.90	-1	4,722	-0.02%
2018/11/01	13	61.19	8	61.25	63.20	5	4,669	0.11%
2018/10/31	0	0.00	7.7	56.54	57.50	-7.7	4,543	-0.17%
2018/10/30	0	0.00	1	51.20	52.30	-1	4,566	-0.02%
2018/10/25	1.2	52.12	0	0.00	52.20	1.2	4,677	0.03%
2018/10/24	0	0.00	4	54.00	54.50	-4	4,724	-0.08%
2018/10/23	1	52.00	1	53.00	51.70	0	4,808	0.00%
2018/10/22	3.1	52.43	0	52.30	52.30	3.1	4,849	0.06%
2018/10/09	0	0.00	3	44.70	43.25	-3	4,831	-0.06%
2018/10/08	2	44.95	1	45.55	44.75	1	4,845	0.02%
2018/10/05	11	45.94	1	46.70	45.20	10	4,880	0.20%
2018/10/04	2	47.45	5	48.14	47.45	-3	4,918	-0.06%
2018/10/03	7	48.04	4	47.31	47.15	3	4,885	0.06%
2018/10/02	4	50.15	50	49.80	49.65	-46	4,870	-0.94%
2018/10/01	1	50.90	0	0.00	50.70	1	4,903	0.02%
2018/09/28	1	50.40	1	50.40	50.90	0	5,034	0.00%
2018/09/27	2	49.73	2	50.10	50.10	0	5,245	0.00%
2018/09/21	1	50.60	1	50.90	51.10	0	5,586	0.00%
2018/09/20	0	0.00	2	50.80	51.10	-2	5,846	-0.03%
2018/09/19	3	51.83	3	50.97	50.80	0	6,229	0.00%
2018/09/18	3	51.43	3	51.50	51.50	0	6,565	0.00%
2018/09/17	11	51.82	1	51.90	52.00	10	6,980	0.14%
2018/09/13	1	51.60	1	50.90	51.10	0	7,836	0.00%
2018/09/12	5	51.10	2	51.25	51.60	3	7,841	0.04%
2018/09/11	2	50.35	6	51.10	51.10	-4	7,793	-0.05%
2018/09/10	8	50.65	6	50.26	49.90	2	7,753	0.03%
2018/09/07	8	52.09	9.6	51.73	51.90	-1.6	7,715	-0.02%
2018/09/06	4	53.08	6	53.43	53.30	-2	7,704	-0.03%
2018/09/05	3	52.60	4	52.70	52.80	-1	7,711	-0.01%
2018/09/04	2	51.70	2	52.40	52.60	0	7,693	0.00%
2018/09/03	11	52.74	6	51.32	51.20	5	7,713	0.06%
2018/08/31	4	53.83	8	54.61	54.30	-4	7,627	-0.05%
2018/08/30	3	53.87	13	54.23	54.40	-10	7,591	-0.13%
2018/08/29	2	53.50	5	53.28	53.30	-3	7,554	-0.04%
2018/08/28	2	53.55	4	53.68	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	8	52.84	53.10	-8	7,632	-0.10%
2018/08/24	3	51.60	3	51.73	52.00	0	7,621	0.00%
2018/08/23	2	52.25	3	53.07	52.40	-1	7,835	-0.01%
2018/08/22	5	52.58	10	52.42	52.20	-5	7,831	-0.06%
2018/08/21	9	52.41	9	52.72	52.40	0	7,781	0.00%
2018/08/20	7	51.84	5	52.18	52.40	2	7,728	0.03%
2018/08/17	2	50.05	5	50.88	51.10	-3	7,553	-0.04%
2018/08/16	7	50.20	12	50.82	49.65	-5	7,459	-0.07%
2018/08/15	2	49.95	5	50.14	50.10	-3	7,337	-0.04%
2018/08/14	5	50.17	6	50.20	50.30	-1	7,343	-0.01%
2018/08/13	9	49.69	7	49.82	50.10	2	7,308	0.03%
2018/08/10	3	50.07	3	50.07	49.60	0	7,223	0.00%
2018/08/09	4	49.44	3	49.90	50.30	1	7,158	0.01%
2018/08/08	8	48.61	14	48.97	49.30	-6	7,055	-0.09%
2018/08/06	4	47.95	1	48.00	48.20	3	6,974	0.04%
2018/08/03	0	0.00	1	47.80	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	38	47.60	47.35	-38	6,961	-0.55%
2018/08/01	7	48.31	6	47.77	47.80	1	6,963	0.01%
2018/07/31	1	47.85	0	0.00	48.35	1	6,916	0.01%
2018/07/30	1	48.00	2	47.75	47.65	-1	6,936	-0.01%
2018/07/27	0	0.00	3	47.48	48.00	-3	6,999	-0.04%
2018/07/26	7	47.09	3	47.30	47.00	4	6,988	0.06%
2018/07/25	2	48.23	0	0.00	48.00	2	6,902	0.03%
2018/07/24	38	47.97	0	0.00	48.20	38	6,867	0.55%
2018/07/23	5	48.04	5	48.06	48.25	0	6,846	0.00%
2018/07/19	7	49.84	0	0.00	49.60	7	6,747	0.10%
2018/07/18	5	51.12	3	52.20	50.90	2	6,648	0.03%
2018/07/16	0	0.00	1	52.30	51.40	-1	6,563	-0.02%
2018/07/13	3	51.30	5	51.80	51.80	-2	6,544	-0.03%
2018/07/12	5	51.06	5	50.96	51.10	0	6,706	0.00%
2018/07/11	2	49.55	1	50.20	49.75	1	6,629	0.02%
2018/07/10	0	0.00	4	50.50	50.60	-4	6,610	-0.06%
2018/07/09	4	49.45	8	50.13	49.45	-4	6,528	-0.06%
2018/07/06	14	48.96	12	48.82	49.90	2	6,484	0.03%
2018/07/05	18	50.29	9	49.99	49.00	9	6,346	0.14%
2018/07/04	8	51.93	6	51.80	52.50	2	6,119	0.03%
2018/07/03	3	50.80	2	51.10	50.30	1	5,995	0.02%
2018/07/02	4	51.05	3	52.50	50.90	1	5,884	0.02%
2018/06/29	10	53.24	9	52.94	52.10	1	5,758	0.02%
2018/06/28	5	52.86	16	52.93	52.80	-11	5,485	-0.20%
2018/06/27	5	52.22	12	52.98	51.10	-7	5,088	-0.14%
2018/06/26	12	51.49	14	51.59	52.10	-2	4,739	-0.04%
2018/06/25	8	52.69	17	52.50	53.00	-9	4,324	-0.21%
2018/06/22	0	0.00	7	49.02	48.60	-7	3,655	-0.19%
2018/06/21	1	47.90	0	0.00	47.75	1	3,469	0.03%
2018/06/13	1	48.30	0	0.00	48.25	1	3,591	0.03%
2018/06/12	2	48.20	0	0.00	48.85	2	3,565	0.06%
2018/06/11	1	49.50	3	49.40	48.65	-2	3,518	-0.06%
2018/06/08	7	48.25	10	48.25	48.50	-3	3,456	-0.09%
2018/06/05	3	48.55	0	0.00	48.30	3	3,385	0.09%
2018/06/04	2	48.50	9	48.49	49.30	-7	3,303	-0.21%
2018/06/01	0	0.00	1	48.10	47.75	-1	3,187	-0.03%
2018/05/31	10	49.11	1	48.35	48.50	9	3,125	0.29%
2018/05/29	0	0.00	4	46.98	46.65	-4	2,846	-0.14%
2018/05/28	10	47.06	1	47.10	46.85	9	2,832	0.32%
2018/05/25	1	46.45	0	0.00	47.35	1	2,776	0.04%
2018/05/23	0	0.00	1	46.00	46.00	-1	2,868	-0.03%
2018/05/21	0	0.00	1	45.45	45.40	-1	2,855	-0.04%
2018/05/16	0	0.00	1	45.90	45.75	-1	2,947	-0.03%
2018/05/15	1	46.65	5	46.80	46.30	-4	2,998	-0.13%
2018/05/14	0	0.00	11	46.29	46.45	-11	3,106	-0.35%
2018/05/11	0	0.00	2	45.80	45.50	-2	3,136	-0.06%
2018/05/09	2	45.53	5	45.60	45.60	-3	3,230	-0.09%
2018/05/08	0	0.00	1	44.70	44.50	-1	3,197	-0.03%
2018/05/07	1	46.00	0	0.00	45.00	1	3,216	0.03%
2018/04/30	1	42.90	0	0.00	43.20	1	3,163	0.03%
2018/04/25	7	42.81	5	42.80	42.80	2	3,297	0.06%
2018/04/24	0	0.00	27	43.61	43.50	-27	3,269	-0.83%
2018/04/23	0	0.00	1	45.00	44.90	-1	3,256	-0.03%
2018/04/19	4	45.91	3	45.85	45.60	1	3,291	0.03%
2018/04/18	19	45.67	3	46.17	45.50	16	3,248	0.49%
2018/04/13	12	43.75	0	0.00	43.65	12	3,187	0.38%
2018/03/23	0	0.00	2	43.90	43.95	-2	3,384	-0.06%
2018/03/22	11	46.37	5	45.40	45.10	6	3,472	0.17%
2018/03/21	3	44.80	1	45.75	45.90	2	3,401	0.06%
2018/03/20	1	45.00	0	0.00	44.80	1	3,365	0.03%
2018/03/19	5	45.55	4	45.50	45.40	1	3,376	0.03%
2018/03/15	0	0.00	5	45.80	45.60	-5	3,469	-0.14%
2018/03/14	1	45.45	6	45.78	45.75	-5	3,512	-0.14%
2018/03/13	1	45.30	1	45.30	45.45	0	3,560	0.00%
2018/03/09	51	45.25	1	45.00	45.00	50	3,701	1.35%
2018/03/06	1	43.90	0	0.00	44.05	1	3,921	0.03%
2018/02/26	7	45.39	2	45.63	45.45	5	4,371	0.11%
2018/02/23	3	45.62	2.2	45.02	45.80	0.8	4,356	0.02%
2018/02/22	2	44.10	0	0.00	44.10	2	4,505	0.04%
2018/02/21	0	0.00	5	44.40	44.70	-5	4,575	-0.11%
2018/02/12	0	0.00	2	43.70	43.35	-2	4,682	-0.04%
2018/02/09	6	42.73	5	43.49	43.90	1	5,035	0.02%
2018/02/08	10	44.08	5	44.50	44.50	5	5,490	0.09%
2018/02/07	5	43.80	1	43.90	43.00	4	5,511	0.07%
2018/02/06	7	43.52	0	0.00	42.70	7	5,539	0.13%
2018/02/02	0	0.00	1	47.20	48.00	-1	5,564	-0.02%
2018/02/01	5	46.50	5	46.30	46.25	0	5,674	0.00%
2018/01/31	0	0.00	10	46.15	46.20	-10	5,805	-0.17%
2018/01/29	0	0.00	15	46.39	46.55	-15	6,188	-0.24%
2018/01/26	5	46.35	2	46.30	46.15	3	6,555	0.05%
2018/01/24	5	45.70	0	0.00	45.85	5	7,389	0.07%
2018/01/23	2	46.93	0	0.00	46.15	2	7,584	0.03%
2018/01/22	0	0.00	5	46.20	46.70	-5	7,568	-0.07%
2018/01/19	2	45.30	0	0.00	45.20	2	7,571	0.03%
2018/01/18	13	45.50	0	0.00	45.50	13	7,687	0.17%
2018/01/17	10	45.87	5	45.50	45.50	5	7,798	0.06%
2018/01/16	2	45.43	7	45.44	45.65	-5	7,860	-0.06%
2018/01/12	0	0.00	1	44.50	44.50	-1	7,863	-0.01%
2018/01/11	16	44.76	3	44.75	43.90	13	7,854	0.17%
2018/01/10	1	45.50	1	45.25	45.05	0	7,804	0.00%
2018/01/09	1	44.95	0	0.00	45.55	1	7,927	0.01%
2018/01/08	6	45.06	3	44.92	44.75	3	7,985	0.04%
2018/01/05	3	45.95	0	0.00	45.90	3	7,960	0.04%
2018/01/03	0	0.00	2	45.65	46.00	-2	7,938	-0.03%
2018/01/02	0	0.00	1	45.20	45.25	-1	7,935	-0.01%