義隆 (2458)-北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
160.0
漲跌
▼1.5
漲幅
-0.93%
成交量
933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－北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

北城券商分點個股進出
北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
2024/06/17	1	161.00	0	0.00	160.00	1	2,783	0.04%
2024/06/14	0	0.00	11	160.59	161.50	-11	2,795	-0.39%
2024/06/13	1.2	162.40	0	0.00	161.00	1.2	2,799	0.04%
2024/06/12	0.2	161.50	0.1	161.00	160.00	0.1	2,815	0.00%
2024/06/07	3	158.00	0	0.00	157.00	3	2,808	0.11%
2024/06/06	1	158.00	0	0.00	157.00	1	2,818	0.04%
2024/06/05	5.1	159.52	1	160.50	159.00	4.1	2,796	0.15%
2024/06/04	0	0.00	8	163.00	162.00	-8	2,809	-0.28%
2024/05/31	11	166.95	1	163.00	163.00	10	2,815	0.36%
2024/05/30	8	170.13	0	0.00	167.00	8	2,785	0.29%
2024/05/29	2	173.50	0	0.00	174.00	2	2,768	0.07%
2024/05/28	3	175.00	0	0.00	171.50	3	2,753	0.11%
2024/05/27	0	0.00	7	171.71	173.00	-7	2,738	-0.26%
2024/05/23	0	0.00	1.2	167.83	169.00	-1.2	2,785	-0.04%
2024/05/22	0	0.00	1	165.00	168.00	-1	2,747	-0.04%
2024/05/21	1	156.00	1	156.50	155.00	0	2,723	0.00%
2024/05/17	0	0.00	0.4	159.50	159.00	-0.4	2,899	-0.01%
2024/05/16	0	0.00	1	160.00	160.00	-1	3,002	-0.03%
2024/05/13	0.6	154.50	0	0.00	153.50	0.6	3,017	0.02%
2024/05/06	3	158.67	1	156.50	156.50	2	3,035	0.07%
2024/05/03	2	160.25	0	0.00	157.00	2	3,041	0.07%
2024/04/29	5	165.90	0	0.00	168.00	5	2,930	0.17%
2024/04/26	0	0.00	1	163.00	163.50	-1	2,903	-0.03%
2024/04/25	0	0.00	2.4	164.83	164.50	-2.4	2,897	-0.08%
2024/04/19	1	157.00	0	0.00	155.00	1	2,768	0.04%
2024/04/18	0.1	161.50	0	0.00	161.50	0.1	2,718	0.00%
2024/04/16	0.2	158.00	0	0.00	159.50	0.2	2,664	0.01%
2024/04/15	5	160.90	0	0.00	162.00	5	2,637	0.19%
2024/04/08	6	160.00	9	159.28	159.50	-3	2,562	-0.12%
2024/04/02	1.2	156.42	0	0.00	156.00	1.2	2,542	0.05%
2024/03/29	1	159.00	1	157.00	157.00	0	2,503	0.00%
2024/03/28	0.2	161.00	0	0.00	160.50	0.2	2,521	0.01%
2024/03/25	1	171.00	0	0.00	169.00	1	2,628	0.04%
2024/03/22	1	166.50	0	0.00	169.00	1	2,651	0.04%
2024/03/21	0	0.00	1	171.00	167.00	-1	2,660	-0.04%
2024/03/20	0	0.00	0	166.50	167.50	0	2,644	0.00%
2024/03/15	0.7	164.50	0	0.00	163.50	0.7	2,675	0.02%
2024/03/14	0	0.00	1	162.50	162.50	-1	2,681	-0.04%
2024/03/11	0.2	162.00	0	0.00	160.00	0.2	2,807	0.01%
2024/03/04	1	170.00	0	0.00	167.50	1	2,861	0.03%
2024/03/01	1	166.00	1	166.00	165.50	0	2,850	0.00%
2024/02/29	0.1	168.00	0	0.00	166.00	0.1	2,872	0.00%
2024/02/27	7.1	169.52	12.9	170.37	169.00	-5.8	2,856	-0.20%
2024/02/26	5	170.00	5	171.00	170.00	0	2,857	0.00%
2024/02/23	1	164.00	0	0.00	164.00	1	2,794	0.04%
2024/02/20	0	0.00	2	162.00	161.00	-2	2,542	-0.08%
2024/02/19	0	0.00	12.2	162.82	163.50	-12.2	2,543	-0.48%
2024/02/16	5	149.90	6	149.75	153.00	-1	2,480	-0.04%
2024/02/15	3	146.83	0	0.00	148.50	3	2,491	0.12%
2024/02/05	4	148.50	0	0.00	148.00	4	2,481	0.16%
2024/02/02	3	149.50	0	0.00	150.50	3	2,498	0.12%
2024/02/01	0	0.00	5	150.50	150.00	-5	2,521	-0.20%
2024/01/29	6	149.00	0	0.00	149.00	6	2,710	0.22%
2024/01/25	0	0.00	1	152.50	152.50	-1	3,015	-0.03%
2024/01/24	0	0.00	1	152.00	151.00	-1	3,021	-0.03%
2024/01/23	1	149.50	0	0.00	150.50	1	3,054	0.03%
2024/01/22	1	149.50	0	0.00	151.00	1	3,102	0.03%
2024/01/16	2.1	154.95	0	0.00	154.00	2.1	3,375	0.06%
2024/01/11	2	157.00	0	0.00	157.00	2	3,519	0.06%
2024/01/10	0	0.00	2.6	157.99	160.00	-2.6	3,575	-0.07%
2024/01/05	1.2	154.43	0	0.00	155.50	1.2	3,621	0.03%
2024/01/04	0	0.00	0.1	157.50	156.50	-0.1	3,654	0.00%
2024/01/03	0.1	156.50	2	156.50	158.00	-2	3,678	-0.05%
2023/12/28	1	161.50	0	0.00	160.50	1	3,759	0.03%
2023/12/25	1	162.00	0	0.00	162.50	1	3,781	0.03%
2023/12/21	0	0.00	1	163.00	163.00	-1	3,732	-0.03%
2023/12/19	0	0.00	2	157.50	159.00	-2	3,615	-0.06%
2023/12/15	2	154.25	0	0.00	154.00	2	3,614	0.06%
2023/12/14	1	158.00	0	0.00	157.50	1	3,613	0.03%
2023/12/13	1	156.50	1	158.00	158.00	0	3,619	0.00%
2023/12/08	0.1	159.50	3	158.33	157.50	-2.9	3,758	-0.08%
2023/12/07	2	152.00	1	153.50	153.50	1	3,744	0.03%
2023/12/06	0	0.00	1	152.00	151.50	-1	3,796	-0.03%
2023/12/05	1	147.50	0	0.00	146.50	1	3,822	0.03%
2023/12/01	1	151.50	0	0.00	151.00	1	3,899	0.03%
2023/11/30	0	0.00	1	153.00	151.50	-1	4,113	-0.02%
2023/11/29	0	152.00	2	152.50	153.00	-2	4,237	-0.05%
2023/11/28	1	147.50	0	0.00	150.00	1	4,205	0.02%
2023/11/27	2	149.50	4	149.00	146.00	-2	4,197	-0.05%
2023/11/24	0	0.00	1.1	149.59	151.00	-1.1	4,185	-0.03%
2023/11/22	0	0.00	2	146.63	147.50	-2	4,123	-0.05%
2023/11/21	3	144.67	1	145.00	145.00	2	4,116	0.05%
2023/11/20	1	144.00	1	143.50	144.00	0	4,136	0.00%
2023/11/17	4	145.00	0	0.00	146.50	4	4,116	0.10%
2023/11/16	2	143.00	0	143.50	142.50	2	4,079	0.05%
2023/11/15	0	0.00	8	148.00	147.50	-8	4,029	-0.20%
2023/11/14	1	146.00	2	146.00	146.00	-1	4,001	-0.02%
2023/11/13	0	0.00	1.1	144.94	143.50	-1.1	3,969	-0.03%
2023/11/10	0	0.00	2	142.00	141.50	-2	3,972	-0.05%
2023/11/08	0	0.00	1	144.00	144.50	-1	4,002	-0.02%
2023/11/07	1	143.50	8	142.75	145.00	-7	4,036	-0.17%
2023/11/06	1	137.50	0	0.00	140.00	1	4,005	0.02%
2023/11/03	10	137.00	1	140.00	135.50	9	3,978	0.23%
2023/11/02	0	0.00	1	149.50	149.50	-1	3,770	-0.03%
2023/11/01	7	143.79	1	142.50	144.00	6	3,806	0.16%
2023/10/31	6	146.50	5	144.60	144.00	1	4,054	0.02%
2023/10/30	0	0.00	2	143.50	146.50	-2	4,038	-0.05%
2023/10/27	2	140.00	1	141.00	140.00	1	4,005	0.02%
2023/10/26	1	140.50	5	139.50	139.50	-4	4,071	-0.10%
2023/10/25	3.1	147.56	4.1	148.44	144.50	-1	4,033	-0.03%
2023/10/24	2	144.25	9	144.33	144.00	-7	3,899	-0.18%
2023/10/23	5	142.50	1.1	142.55	142.00	3.9	3,814	0.10%
2023/10/20	0	0.00	3.2	140.50	142.50	-3.2	3,867	-0.08%
2023/10/19	1.1	138.91	0	139.00	138.50	1.1	3,886	0.03%
2023/10/18	0	0.00	1	140.00	141.50	-1	3,910	-0.03%
2023/10/17	1	140.50	1	140.50	140.00	0	3,893	0.00%
2023/10/16	2	136.75	0	0.00	136.50	2	3,987	0.05%
2023/10/13	1	136.00	1	138.00	139.00	0	4,006	0.00%
2023/10/12	2	135.00	3.1	137.75	137.50	-1.1	3,991	-0.03%
2023/10/11	0	0.00	2	140.00	137.00	-2	3,986	-0.05%
2023/10/06	2	138.00	0	0.00	137.00	2	3,969	0.05%
2023/10/05	2	140.25	2	141.50	141.50	0	3,945	0.00%
2023/10/04	3	134.67	1	137.50	138.00	2	3,881	0.05%
2023/10/03	5	138.50	3	138.50	138.00	2	3,843	0.05%
2023/09/27	1.2	133.42	2	132.50	134.00	-0.8	3,823	-0.02%
2023/09/26	0	0.00	1	135.50	135.00	-1	3,832	-0.03%
2023/09/25	2	137.00	0	0.00	136.50	2	3,826	0.05%
2023/09/21	0	0.00	3	137.00	136.00	-3	3,805	-0.08%
2023/09/19	2	143.50	2	141.00	141.00	0	3,738	0.00%
2023/09/18	3.1	142.18	7	143.21	142.00	-3.9	3,712	-0.11%
2023/09/14	3.1	142.03	2	143.00	143.00	1.1	3,591	0.03%
2023/09/12	0	0.00	3	138.00	140.50	-3	3,494	-0.09%
2023/09/11	4	137.12	4	137.38	138.00	0	3,420	0.00%
2023/09/08	3.1	136.00	0.4	135.00	135.50	2.7	3,340	0.08%
2023/09/07	5	133.70	1	134.00	135.00	4	3,326	0.12%
2023/09/06	1	129.00	1	132.00	133.00	0	3,289	0.00%
2023/09/05	3	133.50	1	133.49	134.00	2	3,287	0.06%
2023/09/04	2	128.49	2	126.00	128.50	0	3,087	0.00%
2023/09/01	0	0.00	1	121.00	120.50	-1	2,924	-0.03%
2023/08/31	1	119.50	0	0.00	120.00	1	2,922	0.03%
2023/08/30	2	117.00	2	118.50	119.00	0	2,917	0.00%
2023/08/29	2	117.00	2	117.00	117.00	0	2,902	0.00%
2023/08/28	0	0.00	3	114.00	113.00	-3	2,890	-0.10%
2023/08/25	1	112.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	1	115.00	1.1	115.61	116.00	-0.1	2,926	0.00%
2023/08/22	0	0.00	1	114.50	113.50	-1	2,972	-0.03%
2023/08/21	0	0.00	3	114.50	113.50	-3	3,011	-0.10%
2023/08/18	2	115.50	3	113.83	113.50	-1	3,110	-0.03%
2023/08/16	0	0.00	1	117.00	117.00	-1	3,077	-0.03%
2023/08/15	1	117.00	4	116.75	116.00	-3	3,063	-0.10%
2023/08/14	1	116.00	2	116.50	117.00	-1	3,046	-0.03%
2023/08/11	0.5	118.00	4	122.50	121.00	-3.5	2,996	-0.12%
2023/08/10	4	118.25	0	0.00	118.00	4	2,943	0.14%
2023/08/09	1	119.50	1	122.00	121.00	0	2,884	0.00%
2023/08/08	3	118.67	1	118.00	118.00	2	2,835	0.07%
2023/08/07	1	122.00	1	119.50	117.00	0	2,783	0.00%
2023/08/04	4	120.63	10.3	121.13	122.50	-6.3	2,654	-0.24%
2023/08/02	1.2	114.83	1	113.50	114.00	0.2	2,391	0.01%
2023/08/01	3	116.00	10	114.25	115.00	-7	2,389	-0.29%
2023/07/31	13	116.58	0	0.00	116.50	13	2,402	0.54%
2023/07/27	1	115.50	1	115.00	114.50	0	2,251	0.00%
2023/07/26	0.6	115.00	0	0.00	112.50	0.6	2,237	0.03%
2023/07/25	4.6	116.64	6	114.92	115.00	-1.4	2,198	-0.06%
2023/07/24	8.2	117.78	1	118.00	118.00	7.2	2,104	0.34%
2023/07/21	6.1	114.18	1	115.00	115.50	5.1	2,018	0.25%
2023/07/20	3	115.00	2	114.50	114.50	1	1,972	0.05%
2023/07/19	7	117.00	6	119.08	118.50	1	1,900	0.05%
2023/07/18	12	112.96	10	113.00	113.00	2	1,770	0.11%
2023/07/17	2	109.00	0	0.00	109.50	2	1,741	0.11%
2023/07/14	2	107.50	1	110.50	110.50	1	1,729	0.06%
2023/07/13	0	0.00	1	106.00	108.00	-1	1,679	-0.06%
2023/07/12	2	106.50	0	0.00	106.00	2	1,668	0.12%
2023/07/10	0	0.00	1	104.50	104.00	-1	1,661	-0.06%
2023/07/07	0	0.00	3	106.50	107.50	-3	1,653	-0.18%
2023/07/05	1	106.50	0	0.00	106.00	1	1,627	0.06%
2023/06/29	0	0.00	1	101.00	101.00	-1	1,602	-0.06%
2023/06/28	0	0.00	1	100.50	101.00	-1	1,604	-0.06%
2023/06/27	1.3	100.23	0	0.00	99.40	1.3	1,608	0.08%
2023/06/19	0	0.00	1	105.50	102.50	-1	1,586	-0.06%
2023/06/14	3	106.00	1	105.00	105.00	2	1,536	0.13%
2023/06/13	1	105.00	2	106.75	107.00	-1	1,527	-0.07%
2023/06/12	1	103.50	2	104.00	103.50	-1	1,480	-0.07%
2023/06/09	4	105.75	0	0.00	104.00	4	1,475	0.27%
2023/06/08	1	103.00	1	104.50	105.00	0	1,422	0.00%
2023/05/31	0	0.00	3	103.50	102.00	-3	1,405	-0.21%
2023/05/29	0	0.00	1	104.50	104.00	-1	1,378	-0.07%
2023/05/25	0	0.00	4	104.25	104.00	-4	1,457	-0.27%
2023/05/24	3	102.83	12	104.00	104.50	-9	1,433	-0.63%
2023/05/23	9	98.71	0	0.00	98.10	9	1,354	0.66%
2023/05/22	0	0.00	1	98.70	98.60	-1	1,369	-0.07%
2023/05/19	1	98.20	0	0.00	98.50	1	1,383	0.07%
2023/05/18	3	99.03	7	98.60	98.60	-4	1,399	-0.29%
2023/05/17	3	96.97	3	97.20	97.20	0	1,397	0.00%
2023/05/16	0	0.00	1	97.80	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	2	95.60	95.90	-2	1,418	-0.14%
2023/05/11	6	93.37	4	92.70	92.70	2	1,412	0.14%
2023/05/09	1	92.10	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	94.40	0	0.00	93.20	1	1,485	0.07%
2023/05/05	8	98.19	0	0.00	95.80	8	1,514	0.53%
2023/05/04	0.1	94.00	0	0.00	93.90	0.1	1,576	0.01%
2023/04/26	0	0.00	1	90.60	93.30	-1	1,679	-0.06%
2023/04/25	1	93.90	3	92.40	91.10	-2	1,681	-0.12%
2023/04/21	2	97.65	1	97.00	95.40	1	1,690	0.06%
2023/04/14	0.2	102.00	0	0.00	101.00	0.2	1,852	0.01%
2023/04/13	0	0.00	1	100.50	100.50	-1	1,851	-0.05%
2023/04/12	2	103.25	1	102.50	102.50	1	1,854	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/10	1	101.00	0	0.00	101.50	1	1,862	0.05%
2023/04/07	0	0.00	2	101.00	101.00	-2	1,865	-0.11%
2023/04/06	2	98.55	0	0.00	98.50	2	1,855	0.11%
2023/03/29	1	102.50	0	0.00	102.50	1	1,840	0.05%
2023/03/27	1	103.50	6	103.58	103.50	-5	1,869	-0.27%
2023/03/24	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2023/03/20	0	0.00	1	102.00	102.50	-1	1,916	-0.05%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1	100.50	0	0.00	99.70	1	1,920	0.05%
2023/03/13	0	0.00	0	105.00	102.50	0	1,942	0.00%
2023/03/09	0.3	106.00	0	0.00	107.00	0.3	1,959	0.02%
2023/03/08	0	0.00	1	104.00	103.50	-1	1,952	-0.05%
2023/03/06	1	105.00	0	0.00	104.50	1	1,944	0.05%
2023/03/03	0	0.00	1	104.00	104.00	-1	1,942	-0.05%
2023/03/01	2	104.00	0	0.00	106.50	2	1,948	0.10%
2023/02/24	2	108.75	1	109.00	108.50	1	1,929	0.05%
2023/02/23	1	113.50	3	110.83	111.00	-2	1,910	-0.10%
2023/02/22	0	0.00	2	107.50	107.00	-2	1,815	-0.11%
2023/02/21	1	107.50	0	0.00	108.00	1	1,837	0.05%
2023/02/20	1	104.00	3	104.50	106.00	-2	1,863	-0.11%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/15	1	103.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	2	103.25	1	104.50	103.50	1	1,939	0.05%
2023/02/10	0	0.00	2	104.00	106.00	-2	2,005	-0.10%
2023/02/07	1	105.00	0	0.00	105.00	1	2,324	0.04%
2023/02/06	6	104.75	1	105.50	103.50	5	2,324	0.22%
2023/02/03	0	0.00	12	107.08	107.50	-12	2,294	-0.52%
2023/02/02	1	106.00	20	107.75	108.00	-19	2,249	-0.84%
2023/02/01	2	99.30	0	0.00	102.00	2	2,157	0.09%
2023/01/31	0	0.00	1	96.50	96.90	-1	2,146	-0.05%
2023/01/30	0	0.00	2	93.55	94.30	-2	2,128	-0.09%
2023/01/17	1	91.00	0	0.00	91.00	1	2,127	0.05%
2023/01/16	1	91.40	0	0.00	91.00	1	2,168	0.05%
2023/01/13	1	91.60	0	0.00	90.70	1	2,183	0.05%
2023/01/12	1	93.00	0	0.00	92.80	1	2,189	0.05%
2023/01/11	5	96.00	0	0.00	94.70	5	2,210	0.23%
2023/01/10	0	0.00	2	95.70	95.50	-2	2,210	-0.09%
2023/01/09	27	95.47	1	96.00	96.00	26	2,207	1.18%
2023/01/06	0	0.00	3	93.93	94.40	-3	2,163	-0.14%
2023/01/05	0	0.00	3	89.00	89.20	-3	2,058	-0.15%
2022/12/28	1	84.00	2	83.50	83.50	-1	2,165	-0.05%
2022/12/27	0.3	86.30	0	0.00	86.10	0.3	2,168	0.01%
2022/12/23	3	85.90	0	0.00	86.10	3	2,187	0.14%
2022/12/20	1	88.00	2	86.20	85.90	-1	2,250	-0.04%
2022/12/19	1	90.20	3	89.67	90.40	-2	2,279	-0.09%
2022/12/15	1	91.10	4	91.50	91.00	-3	2,360	-0.13%
2022/12/14	3	90.20	0	0.00	90.50	3	2,429	0.12%
2022/12/08	0	0.00	1	87.30	88.00	-1	2,745	-0.04%
2022/12/06	1	90.20	0	0.00	89.10	1	2,765	0.04%
2022/11/30	3	89.77	1	89.90	89.70	2	2,774	0.07%
2022/11/22	0	0.00	1	86.10	87.00	-1	2,870	-0.03%
2022/11/21	2	87.00	2	86.60	86.40	0	2,864	0.00%
2022/11/16	1	90.20	1	89.20	89.00	0	2,815	0.00%
2022/11/15	2	87.95	4	88.70	89.00	-2	2,776	-0.07%
2022/11/14	1	86.50	7	87.39	87.80	-6	2,743	-0.22%
2022/11/11	3	87.40	1	87.10	87.10	2	2,711	0.07%
2022/11/10	1	86.10	1	85.80	86.40	0	2,678	0.00%
2022/11/09	1	85.90	0	0.00	86.50	1	2,654	0.04%
2022/11/08	4	85.83	1	85.80	84.60	3	2,621	0.11%
2022/11/07	4	84.05	3	85.17	86.10	1	2,577	0.04%
2022/11/04	1	76.40	9	77.48	79.50	-8	2,435	-0.33%
2022/11/02	1	83.00	1	82.90	82.90	0	2,236	0.00%
2022/10/31	0	0.00	1	81.70	81.20	-1	2,277	-0.04%
2022/10/28	3	80.57	0	0.00	79.70	3	2,302	0.13%
2022/10/27	0	0.00	13	81.77	81.70	-13	2,332	-0.56%
2022/10/26	1	79.40	1	80.50	79.30	0	2,303	0.00%
2022/10/25	4	80.10	3	80.80	80.10	1	2,294	0.04%
2022/10/24	12	80.62	3	81.70	80.10	9	2,282	0.39%
2022/10/21	0	0.00	1	83.00	80.90	-1	2,253	-0.04%
2022/10/19	1	82.20	1	83.00	82.30	0	2,241	0.00%
2022/10/18	2	82.30	2	83.05	82.60	0	2,214	0.00%
2022/10/17	6	81.37	1	81.80	81.90	5	2,222	0.23%
2022/10/14	1	78.30	4	80.23	81.10	-3	2,228	-0.13%
2022/10/13	2	77.45	0	0.00	76.40	2	2,228	0.09%
2022/10/12	0	0.00	1	77.50	77.30	-1	2,222	-0.04%
2022/10/11	0	0.00	1	80.20	79.60	-1	2,226	-0.04%
2022/10/07	5	85.28	2	84.85	84.20	3	2,203	0.14%
2022/10/06	0	0.00	2	84.85	85.10	-2	2,174	-0.09%
2022/10/05	1	85.00	1	86.40	83.40	0	2,165	0.00%
2022/09/29	0	0.00	0.1	84.50	84.10	-0.1	2,198	0.00%
2022/09/28	0	0.00	3	82.40	80.60	-3	2,233	-0.13%
2022/09/27	3	82.00	2	81.90	82.50	1	2,268	0.04%
2022/09/26	3.1	83.24	0	0.00	81.00	3.1	2,281	0.14%
2022/09/23	3	88.60	4	89.23	86.80	-1	2,247	-0.04%
2022/09/21	1	87.30	3	88.60	87.10	-2	2,133	-0.09%
2022/09/20	6	88.18	1	87.80	88.30	5	2,043	0.24%
2022/09/19	1	88.00	2	89.45	88.60	-1	1,961	-0.05%
2022/09/16	3	87.97	2	87.40	87.50	1	1,872	0.05%
2022/09/14	4	88.63	5	88.32	88.90	-1	1,752	-0.06%
2022/09/13	2	91.60	0	0.00	90.50	2	1,732	0.12%
2022/09/12	0	0.00	0.1	91.50	91.80	-0.1	1,738	0.00%
2022/09/08	2	89.45	2	90.50	90.50	0	1,742	0.00%
2022/09/07	1	88.00	1	89.20	88.80	0	1,728	0.00%
2022/09/06	2	89.10	1	90.50	90.10	1	1,721	0.06%
2022/09/05	5.1	88.45	7	90.59	91.20	-1.9	1,700	-0.11%
2022/09/02	1	94.00	0	0.00	94.00	1	1,650	0.06%
2022/08/31	0.1	97.00	0	0.00	97.10	0.1	1,597	0.01%
2022/08/30	1	97.50	0	0.00	97.00	1	1,590	0.06%
2022/08/29	7	97.63	3	98.37	98.00	4	1,572	0.25%
2022/08/23	2.1	99.48	2	99.20	99.70	0.1	1,535	0.01%
2022/08/19	0.5	105.00	1	104.50	104.00	-0.5	1,511	-0.03%
2022/08/18	1	101.50	0	0.00	103.00	1	1,509	0.07%
2022/08/17	1	102.00	0	0.00	103.00	1	1,501	0.07%
2022/08/15	2	104.00	1	103.00	104.50	1	1,483	0.07%
2022/08/12	0	0.00	2	101.25	103.00	-2	1,473	-0.14%
2022/08/11	0	0.00	4	100.00	99.20	-4	1,460	-0.27%
2022/08/10	3	98.43	6	98.35	97.80	-3	1,452	-0.21%
2022/08/05	3.1	98.90	5	100.50	101.50	-1.9	1,426	-0.13%
2022/08/04	1	99.10	2	100.75	100.50	-1	1,374	-0.07%
2022/08/03	5	101.80	0	0.00	102.50	5	1,346	0.37%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/29	0	0.00	2	108.50	108.50	-2	1,393	-0.14%
2022/07/22	2	112.00	0	0.00	110.00	2	1,382	0.14%
2022/07/21	1	114.00	1	114.50	114.00	0	1,374	0.00%
2022/07/12	0	0.00	2	101.50	104.00	-2	1,430	-0.14%
2022/07/11	0	0.00	1	107.00	105.50	-1	1,420	-0.07%
2022/07/08	0	0.00	1	107.50	107.00	-1	1,411	-0.07%
2022/07/06	5	120.10	2	120.75	120.00	3	1,358	0.22%
2022/07/05	1	124.50	6	124.75	124.50	-5	1,307	-0.38%
2022/07/04	2	133.00	2	134.50	131.00	0	1,267	0.00%
2022/07/01	4	137.63	9	138.56	134.00	-5	1,252	-0.40%
2022/06/30	1	137.00	3	139.17	139.50	-2	1,243	-0.16%
2022/06/29	1	137.00	1	139.50	140.00	0	1,240	0.00%
2022/06/28	2	140.00	0	0.00	139.50	2	1,241	0.16%
2022/06/24	2	136.50	3	138.33	139.50	-1	1,256	-0.08%
2022/06/23	1	133.50	5	136.90	136.00	-4	1,255	-0.32%
2022/06/22	7.1	136.34	2	135.50	135.00	5.1	1,242	0.41%
2022/06/21	4	135.50	10	138.00	140.00	-6	1,224	-0.49%
2022/06/20	1	136.50	0	0.00	136.50	1	1,213	0.08%
2022/06/16	4	142.75	3	145.17	141.00	1	1,179	0.08%
2022/06/15	6	143.25	6	144.58	144.00	0	1,178	0.00%
2022/06/13	2	145.00	0	0.00	145.00	2	1,204	0.17%
2022/06/10	1	146.50	0	0.00	148.00	1	1,221	0.08%
2022/06/08	1.1	147.55	2	149.00	149.00	-0.9	1,252	-0.07%
2022/06/07	1	146.00	0	0.00	147.00	1	1,292	0.08%
2022/06/06	0	0.00	2	147.00	148.00	-2	1,335	-0.15%
2022/06/02	2	148.25	1	148.50	148.00	1	1,419	0.07%
2022/06/01	0	0.00	2	149.25	150.50	-2	1,439	-0.14%
2022/05/30	0	0.00	3	146.83	147.50	-3	1,462	-0.21%
2022/05/27	1	143.50	0	0.00	144.50	1	1,467	0.07%
2022/05/25	2	143.25	1	144.50	143.50	1	1,522	0.07%
2022/05/23	3	144.33	0	0.00	144.50	3	1,835	0.16%
2022/05/20	2	145.50	0	0.00	145.50	2	1,866	0.11%
2022/05/19	0	0.00	4	146.50	147.00	-4	1,911	-0.21%
2022/05/16	1	141.00	3.4	142.74	142.00	-2.4	1,968	-0.12%
2022/05/13	1	140.00	2	140.50	140.00	-1	1,972	-0.05%
2022/05/12	2	139.00	1	140.50	139.00	1	1,980	0.05%
2022/05/11	0	0.00	2	139.00	140.00	-2	1,984	-0.10%
2022/05/10	1	136.50	7	139.50	141.00	-6	2,006	-0.30%
2022/05/09	4	142.38	1	143.50	142.00	3	2,036	0.15%
2022/05/06	2.2	147.05	0	0.00	146.50	2.2	2,058	0.11%
2022/05/05	1	153.50	1	153.00	153.50	0	2,070	0.00%
2022/04/29	3	151.50	2	152.25	151.00	1	2,063	0.05%
2022/04/28	3	148.83	1	151.00	149.50	2	2,074	0.10%
2022/04/27	4	146.38	4	148.25	149.50	0	2,070	0.00%
2022/04/26	3	150.50	2	151.75	150.50	1	2,053	0.05%
2022/04/25	2	150.50	0	0.00	150.50	2	2,041	0.10%
2022/04/22	3.4	156.31	0	0.00	156.50	3.4	2,009	0.17%
2022/04/21	0.2	159.50	5	159.30	156.50	-4.8	1,998	-0.24%
2022/04/20	5	156.80	0	0.00	156.50	5	1,976	0.25%
2022/04/19	1	159.50	1	158.00	159.00	0	1,955	0.00%
2022/04/15	3	159.50	1	158.50	159.50	2	1,963	0.10%
2022/04/14	1	161.50	0	0.00	161.50	1	1,992	0.05%
2022/04/13	1	162.00	1	162.00	162.50	0	2,013	0.00%
2022/04/12	0	0.00	1	161.00	161.00	-1	2,111	-0.05%
2022/04/11	4	160.75	1	162.00	161.00	3	2,130	0.14%
2022/04/08	1	163.50	2	165.00	166.00	-1	2,120	-0.05%
2022/04/07	1	166.50	1	168.00	166.50	0	2,117	0.00%
2022/04/06	1	168.00	3	168.00	168.50	-2	2,112	-0.09%
2022/04/01	2	168.75	2	170.25	170.50	0	2,117	0.00%
2022/03/31	0	0.00	1	172.00	172.00	-1	2,114	-0.05%
2022/03/30	5	171.00	0	0.00	171.00	5	2,120	0.24%
2022/03/29	0	0.00	2	172.00	171.00	-2	2,148	-0.09%
2022/03/28	2	170.50	3	172.00	172.00	-1	2,165	-0.05%
2022/03/25	4	170.63	0	0.00	170.50	4	2,242	0.18%
2022/03/21	1	169.50	1	171.50	170.00	0	2,411	0.00%
2022/03/18	1	168.50	1	169.50	168.50	0	2,447	0.00%
2022/03/17	1	168.00	1	169.00	169.00	0	2,438	0.00%
2022/03/16	4	166.13	2	167.25	166.50	2	2,430	0.08%
2022/03/15	2	165.00	2	165.75	166.00	0	2,414	0.00%
2022/03/14	2.5	165.60	1	167.50	167.50	1.5	2,412	0.06%
2022/03/11	4.2	165.40	1	165.00	165.00	3.2	2,421	0.13%
2022/03/10	3	162.67	6	163.58	166.00	-3	2,418	-0.12%
2022/03/09	2	156.75	3	159.00	159.00	-1	2,390	-0.04%
2022/03/08	16	156.91	30	158.50	157.00	-14	2,371	-0.59%
2022/03/07	1	162.50	2	163.50	165.00	-1	2,311	-0.04%
2022/03/03	6	170.33	1	170.50	169.50	5	2,305	0.22%
2022/03/02	0.4	168.75	2	168.50	169.00	-1.6	2,305	-0.07%
2022/03/01	1.5	165.65	1	166.50	167.00	0.5	2,333	0.02%
2022/02/25	2	165.00	0	0.00	164.00	2	2,345	0.09%
2022/02/24	3	166.17	2	165.50	164.50	1	2,325	0.04%
2022/02/23	19	178.97	2	179.25	172.50	17	2,227	0.76%
2022/02/22	11	174.55	20	176.50	175.50	-9	2,079	-0.43%
2022/02/16	2	173.25	5	173.30	174.00	-3	2,181	-0.14%
2022/02/15	1	170.00	1	169.00	170.00	0	2,163	0.00%
2022/02/14	1	169.50	0	0.00	170.50	1	2,179	0.05%
2022/02/11	3	171.50	2	171.00	171.00	1	2,181	0.05%
2022/02/10	0	0.00	1.1	172.36	172.00	-1.1	2,198	-0.05%
2022/02/09	2	176.50	13	176.23	175.50	-11	2,197	-0.50%
2022/02/08	0	0.00	3	171.00	171.00	-3	2,201	-0.14%
2022/02/07	2	167.75	3	167.50	168.50	-1	2,226	-0.04%
2022/01/26	1	160.50	0	0.00	161.50	1	2,200	0.05%
2022/01/25	1	159.50	2	160.25	160.50	-1	2,297	-0.04%
2022/01/24	2	158.75	2	162.00	162.00	0	2,342	0.00%
2022/01/21	0	0.00	1	161.00	162.00	-1	2,379	-0.04%
2022/01/18	1	162.50	3	163.50	161.50	-2	2,585	-0.08%
2022/01/17	3	160.83	3	161.33	162.00	0	2,790	0.00%
2022/01/14	1	156.50	0	0.00	158.00	1	2,946	0.03%
2022/01/13	1	158.50	2	159.00	158.50	-1	2,971	-0.03%
2022/01/12	5	160.70	0	0.00	161.00	5	2,989	0.17%
2022/01/11	1	165.00	1	163.00	164.00	0	2,985	0.00%
2022/01/05	1	169.50	2	171.00	170.00	-1	2,974	-0.03%
2022/01/03	22	170.55	1	167.00	167.50	21	2,957	0.71%
2021/12/24	0	0.00	1	168.50	169.00	-1	3,039	-0.03%
2021/12/23	1	167.50	2	169.25	169.00	-1	3,069	-0.03%
2021/12/22	1	168.00	1	167.50	167.50	0	3,067	0.00%
2021/12/21	0	0.00	1	171.00	168.00	-1	3,060	-0.03%
2021/12/20	1	166.00	0	0.00	165.50	1	2,988	0.03%
2021/12/17	1	166.50	6	166.33	166.00	-5	2,994	-0.17%
2021/12/16	0	0.00	4	164.63	167.50	-4	2,962	-0.14%
2021/12/15	1	159.00	4	159.00	158.50	-3	2,913	-0.10%
2021/12/14	3	155.33	0	0.00	154.50	3	2,897	0.10%
2021/12/10	1	159.00	0	0.00	160.00	1	2,880	0.03%
2021/12/08	1	159.00	0	0.00	160.50	1	2,893	0.03%
2021/12/07	1	160.50	0	0.00	158.50	1	2,884	0.03%
2021/12/03	5	162.00	0	0.00	162.00	5	2,910	0.17%
2021/12/01	2	162.00	2	162.25	164.00	0	2,914	0.00%
2021/11/30	1	165.50	1	163.00	162.00	0	2,906	0.00%
2021/11/29	3	164.17	0	0.00	164.50	3	2,936	0.10%
2021/11/26	0	0.00	1	169.00	165.50	-1	2,951	-0.03%
2021/11/25	0	0.00	0.1	170.00	168.50	-0.1	2,932	0.00%
2021/11/24	0	0.00	8	167.31	166.00	-8	2,906	-0.28%
2021/11/22	5	168.40	2	170.00	170.00	3	2,923	0.10%
2021/11/19	16	172.47	2	170.75	168.50	14	2,934	0.48%
2021/11/17	3	168.00	0	0.00	168.50	3	2,907	0.10%
2021/11/16	3	169.83	3	169.17	168.00	0	2,929	0.00%
2021/11/15	10	170.80	2	169.75	170.00	8	2,923	0.27%
2021/11/10	0	0.00	1.1	161.93	163.00	-1.1	2,957	-0.04%
2021/11/09	1	166.00	13	162.96	161.50	-12	2,982	-0.40%
2021/11/08	14	160.54	2	163.25	165.00	12	3,011	0.40%
2021/11/05	5	159.80	8	159.00	162.00	-3	3,023	-0.10%
2021/11/04	1	167.00	0	0.00	163.00	1	2,965	0.03%
2021/11/03	2	168.00	1	167.50	167.50	1	2,977	0.03%
2021/11/02	0.1	170.00	2	170.50	167.50	-1.9	3,017	-0.06%
2021/11/01	1	168.00	0	168.50	170.00	1	3,036	0.03%
2021/10/29	1	169.00	1	167.50	167.00	0	3,185	0.00%
2021/10/28	3	168.33	6	170.08	168.00	-3	3,310	-0.09%
2021/10/27	6	168.00	9.2	170.02	170.00	-3.2	3,318	-0.10%
2021/10/26	1	163.50	2	165.00	164.50	-1	3,263	-0.03%
2021/10/25	6	166.67	3	167.67	164.50	3	3,236	0.09%
2021/10/22	5	163.90	13	160.46	166.00	-8	3,055	-0.26%
2021/10/21	9	154.39	1	157.50	151.00	8	2,955	0.27%
2021/10/20	0	0.00	2	155.25	156.50	-2	2,962	-0.07%
2021/10/19	0	0.00	2	152.50	153.00	-2	2,997	-0.07%
2021/10/18	1	149.00	0	0.00	148.00	1	3,070	0.03%
2021/10/15	1	150.00	3	150.00	149.50	-2	3,113	-0.06%
2021/10/13	2	147.25	1	153.50	146.50	1	3,158	0.03%
2021/10/12	7.1	154.36	1	159.00	152.50	6.1	3,156	0.19%
2021/10/08	4	157.50	7	157.43	157.00	-3	3,138	-0.10%
2021/10/07	0	0.00	7	152.00	153.50	-7	3,115	-0.22%
2021/10/06	1	147.00	7	149.36	148.00	-6	3,129	-0.19%
2021/10/05	3	145.33	19	144.74	148.00	-16	3,173	-0.50%
2021/10/04	2	145.00	15	144.83	145.00	-13	3,155	-0.41%
2021/10/01	1	146.50	1	147.00	146.50	0	3,143	0.00%
2021/09/30	1.3	146.35	0	0.00	146.50	1.3	3,143	0.04%
2021/09/29	3	148.83	1	150.00	148.50	2	3,133	0.06%
2021/09/28	3	151.83	1	154.00	152.00	2	3,145	0.06%
2021/09/27	0	0.00	1	151.50	152.00	-1	3,152	-0.03%
2021/09/23	12	153.96	2	155.25	153.50	10	3,164	0.32%
2021/09/22	13	153.46	1	154.50	152.50	12	3,217	0.37%
2021/09/17	0	0.00	1	157.50	158.00	-1	3,216	-0.03%
2021/09/16	2	155.00	0	157.00	156.00	2	3,261	0.06%
2021/09/15	2	156.25	13	157.31	156.50	-11	3,318	-0.33%
2021/09/14	2	156.50	0	0.00	156.50	2	3,410	0.06%
2021/09/13	1	158.00	8	158.19	157.00	-7	3,517	-0.20%
2021/09/10	1	152.00	2	155.00	154.50	-1	3,537	-0.03%
2021/09/09	10	154.50	2	154.00	154.00	8	3,563	0.22%
2021/09/08	17	152.91	0	0.00	151.00	17	3,574	0.48%
2021/09/07	1	155.50	1	157.50	157.00	0	3,553	0.00%
2021/09/06	1	158.00	1	159.50	158.00	0	3,553	0.00%
2021/09/03	3	159.17	0	0.00	159.50	3	3,554	0.08%
2021/09/02	1	161.00	0	0.00	161.00	1	3,588	0.03%
2021/09/01	10	159.00	3	160.50	160.50	7	3,565	0.20%
2021/08/30	3	156.50	4	156.50	156.50	-1	3,579	-0.03%
2021/08/27	5	155.30	0	0.00	154.50	5	3,589	0.14%
2021/08/26	4	158.88	1	159.50	158.50	3	3,567	0.08%
2021/08/25	1	161.50	5	159.70	161.50	-4	3,571	-0.11%
2021/08/24	5	157.80	3	158.17	157.00	2	3,581	0.06%
2021/08/23	4	158.50	8	157.75	159.00	-4	3,586	-0.11%
2021/08/20	4	153.00	3	154.17	153.50	1	3,605	0.03%
2021/08/19	2	152.75	0	0.00	152.50	2	3,567	0.06%
2021/08/18	5.3	151.35	5.1	154.63	158.00	0.2	3,576	0.01%
2021/08/17	4	157.75	1	155.00	154.50	3	3,569	0.08%
2021/08/16	5	157.80	7	159.07	160.00	-2	3,552	-0.06%
2021/08/13	3	162.17	3	162.67	161.50	0	3,531	0.00%
2021/08/12	2	163.50	1	163.00	162.50	1	3,558	0.03%
2021/08/11	6	166.67	0	0.00	166.00	6	3,567	0.17%
2021/08/09	6	171.08	8	172.75	170.00	-2	3,625	-0.06%
2021/08/06	1	168.50	0	0.00	167.00	1	3,637	0.03%
2021/08/05	1	166.00	4	168.50	169.50	-3	3,699	-0.08%
2021/08/04	15.2	173.98	6	171.08	171.50	9.2	3,700	0.25%
2021/08/03	11.2	181.18	5	185.80	180.50	6.2	3,581	0.17%
2021/08/02	4	178.00	0	0.00	179.50	4	3,446	0.12%
2021/07/30	1	179.50	2	180.50	181.00	-1	3,421	-0.03%
2021/07/29	5.1	180.61	1	185.00	180.50	4.1	3,457	0.12%
2021/07/28	1	184.50	5	181.90	184.50	-4	3,474	-0.12%
2021/07/27	7	189.00	3	191.67	185.50	4	3,544	0.11%
2021/07/26	0	0.00	22	190.02	189.50	-22	3,610	-0.61%
2021/07/23	2.1	186.79	2	190.50	184.50	0.1	3,704	0.00%
2021/07/22	5	184.30	2	184.00	185.00	3	3,699	0.08%
2021/07/21	5	195.20	3	195.17	193.00	2	3,685	0.05%
2021/07/20	3	197.00	0	0.00	195.50	3	3,787	0.08%
2021/07/19	22	197.91	0	0.00	199.00	22	3,798	0.58%
2021/07/16	3	198.83	0	0.00	199.00	3	3,841	0.08%
2021/07/15	2	198.00	0	0.00	197.50	2	3,861	0.05%
2021/07/14	0	0.00	2	199.50	198.50	-2	3,929	-0.05%
2021/07/13	2	201.25	11	205.32	201.00	-9	3,955	-0.23%
2021/07/12	12	202.25	6	201.67	204.00	6	4,021	0.15%
2021/07/09	2	194.75	0	0.00	196.00	2	4,036	0.05%
2021/07/08	2	197.00	1	197.50	197.50	1	4,129	0.02%
2021/07/07	1	195.50	3	196.67	195.50	-2	4,297	-0.05%
2021/07/06	4	195.38	1	196.00	195.00	3	4,343	0.07%
2021/07/05	1	195.00	5	195.70	198.00	-4	4,373	-0.09%
2021/07/02	5	190.30	2	192.75	192.50	3	4,361	0.07%
2021/07/01	7	192.07	2	191.75	190.00	5	4,420	0.11%
2021/06/30	1	194.00	7	193.00	194.50	-6	4,441	-0.14%
2021/06/29	6	191.00	2	189.25	190.00	4	4,452	0.09%
2021/06/28	1	193.50	4	193.63	194.00	-3	4,480	-0.07%
2021/06/25	8	191.88	4	192.63	191.50	4	4,613	0.09%
2021/06/24	5	191.40	2	192.50	191.00	3	4,662	0.06%
2021/06/23	6	193.92	2	196.00	194.50	4	4,871	0.08%
2021/06/22	7	201.50	2	198.25	198.00	5	4,794	0.10%
2021/06/21	1	207.50	0	0.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	2	213.75	214.00	-2	4,698	-0.04%
2021/06/17	0	0.00	3	211.33	212.00	-3	4,721	-0.06%
2021/06/16	0	0.00	1	210.00	209.50	-1	4,752	-0.02%
2021/06/15	1	209.50	0	0.00	210.50	1	4,790	0.02%
2021/06/09	1	210.50	1	211.50	209.50	0	4,853	0.00%
2021/06/08	0	0.00	2	209.75	211.00	-2	4,908	-0.04%
2021/06/07	1	207.50	2	206.75	208.50	-1	4,929	-0.02%
2021/06/04	2	203.50	0	0.00	203.00	2	4,928	0.04%
2021/06/03	0	0.00	1	208.50	208.50	-1	4,963	-0.02%
2021/06/02	2	206.50	2	206.25	205.50	0	4,986	0.00%
2021/06/01	4	210.00	1	213.50	209.00	3	5,007	0.06%
2021/05/31	4	209.38	5	211.30	211.00	-1	5,014	-0.02%
2021/05/28	2	209.50	0	0.00	209.50	2	5,044	0.04%
2021/05/27	0	0.00	1	209.50	209.50	-1	5,053	-0.02%
2021/05/26	2	205.25	3	208.50	207.50	-1	5,155	-0.02%
2021/05/25	3	207.17	1.1	206.27	205.50	1.9	5,423	0.04%
2021/05/24	2	199.50	7	203.79	205.00	-5	6,039	-0.08%
2021/05/21	6	203.75	3	207.33	201.50	3	6,081	0.05%
2021/05/20	6	203.17	6	205.08	202.50	0	6,169	0.00%
2021/05/19	6	197.75	8	198.63	201.00	-2	6,144	-0.03%
2021/05/18	4	192.88	8	196.94	197.00	-4	6,218	-0.06%
2021/05/17	3	182.83	3	187.83	188.00	0	6,211	0.00%
2021/05/14	4	194.25	5	198.80	193.00	-1	6,183	-0.02%
2021/05/13	4	191.50	10	190.15	195.00	-6	6,110	-0.10%
2021/05/12	11	186.27	10	187.90	186.00	1	6,006	0.02%
2021/05/11	4	189.13	4	190.25	186.50	0	5,934	0.00%
2021/05/10	2	198.50	1	197.00	196.50	1	5,901	0.02%
2021/05/07	5	201.30	2	202.50	202.00	3	5,936	0.05%
2021/05/06	4	200.13	5	202.80	202.50	-1	5,944	-0.02%
2021/05/05	3	200.83	1	200.00	199.00	2	5,986	0.03%
2021/05/04	2	201.75	3	199.83	205.00	-1	5,989	-0.02%
2021/05/03	3.1	207.02	7	205.00	205.50	-3.9	5,982	-0.07%
2021/04/29	13	215.69	3	216.33	214.50	10	5,987	0.17%
2021/04/28	1.1	214.86	0	0.00	213.00	1.1	5,924	0.02%
2021/04/27	2.1	218.05	1	217.50	217.50	1.1	6,175	0.02%
2021/04/26	1	226.00	3	227.00	224.50	-2	6,249	-0.03%
2021/04/23	0	0.00	3	213.67	215.00	-3	6,209	-0.05%
2021/04/22	1	211.50	4	209.25	208.50	-3	6,319	-0.05%
2021/04/21	0	0.00	8	209.75	210.00	-8	6,340	-0.13%
2021/04/20	2	211.00	2	212.00	209.00	0	6,542	0.00%
2021/04/19	2	200.50	0	0.00	203.50	2	6,603	0.03%
2021/04/16	4	206.50	1	204.00	205.50	3	6,696	0.04%
2021/04/15	0	0.00	11.3	205.63	207.00	-11.3	6,977	-0.16%
2021/04/14	11	201.14	2.1	196.07	197.50	8.9	7,372	0.12%
2021/04/13	5.1	207.45	4	206.13	202.00	1.1	7,621	0.02%
2021/04/12	0.5	199.00	4	200.13	199.00	-3.5	7,551	-0.05%
2021/04/09	2	195.50	1	198.00	195.00	1	7,614	0.01%
2021/04/08	1	200.00	4	201.13	199.50	-3	7,644	-0.04%
2021/04/07	0	0.00	2	204.00	202.00	-2	7,642	-0.03%
2021/04/06	1	198.50	0	0.00	199.00	1	7,581	0.01%
2021/03/30	1	199.00	8	199.69	199.00	-7	7,470	-0.09%
2021/03/29	2	194.00	2	193.75	194.00	0	7,356	0.00%
2021/03/26	2	187.75	20	189.23	194.50	-18	7,306	-0.25%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/24	2	182.50	2	181.50	181.50	0	7,089	0.00%
2021/03/23	1	183.00	3	182.33	182.50	-2	7,091	-0.03%
2021/03/22	4	184.63	1	184.50	184.50	3	7,118	0.04%
2021/03/19	1	181.50	3	183.67	186.50	-2	7,143	-0.03%
2021/03/18	0	0.00	2	184.00	183.50	-2	7,358	-0.03%
2021/03/17	2	182.00	6	180.25	180.50	-4	7,464	-0.05%
2021/03/16	8	179.50	3	179.50	179.50	5	7,464	0.07%
2021/03/15	2	181.00	1	180.50	180.00	1	7,523	0.01%
2021/03/12	0	0.00	5	179.70	179.50	-5	7,524	-0.07%
2021/03/11	0	0.00	3	175.01	176.50	-3	7,565	-0.04%
2021/03/10	0	0.00	1	172.50	172.50	-1	7,804	-0.01%
2021/03/09	1	170.50	1	172.00	172.50	0	7,838	0.00%
2021/03/04	0	0.00	2	174.25	175.50	-2	7,888	-0.03%
2021/03/03	2	172.75	2	173.00	174.00	0	7,951	0.00%
2021/03/02	3	174.00	0	0.00	172.00	3	7,930	0.04%
2021/02/26	4	172.00	10	172.55	172.00	-6	7,905	-0.08%
2021/02/25	20	183.20	4	178.88	177.50	16	7,839	0.20%
2021/02/24	19	181.26	6	185.25	183.50	13	7,612	0.17%
2021/02/23	1	171.00	1	173.00	173.00	0	6,957	0.00%
2021/02/22	2	172.50	2	173.75	174.00	0	6,915	0.00%
2021/02/19	3	168.00	0	0.00	170.00	3	6,821	0.04%
2021/02/18	2	169.50	1	172.00	170.50	1	6,818	0.01%
2021/02/17	0	0.00	1.7	165.71	166.50	-1.7	6,722	-0.03%
2021/02/05	2	161.50	0	0.00	161.50	2	6,719	0.03%
2021/02/02	1	163.50	0	0.00	166.00	1	6,944	0.01%
2021/01/29	1	163.00	3	161.67	159.50	-2	6,913	-0.03%
2021/01/28	1	165.50	4	166.50	165.00	-3	6,871	-0.04%
2021/01/27	4	168.00	0	0.00	166.50	4	6,856	0.06%
2021/01/26	2	168.75	0	0.00	170.00	2	6,783	0.03%
2021/01/25	3	169.67	5	172.30	172.50	-2	6,777	-0.03%
2021/01/22	1	171.50	6	174.17	174.00	-5	6,707	-0.07%
2021/01/21	3	170.17	1	169.50	168.50	2	6,635	0.03%
2021/01/20	5	170.40	10	172.30	168.00	-5	6,627	-0.08%
2021/01/19	5	171.00	1	170.00	171.00	4	6,403	0.06%
2021/01/18	1	161.50	2	164.25	165.00	-1	6,291	-0.02%
2021/01/15	7	166.36	1	163.50	163.00	6	6,222	0.10%
2021/01/14	2	166.50	2	169.25	170.50	0	6,183	0.00%
2021/01/13	3	167.67	7	170.29	167.50	-4	6,211	-0.06%
2021/01/12	6	161.08	2	162.50	165.50	4	6,010	0.07%
2021/01/11	2	163.25	9	162.61	164.50	-7	5,880	-0.12%
2021/01/08	5	163.40	10	165.90	163.00	-5	5,783	-0.09%
2021/01/07	6	156.83	11	155.41	160.00	-5	5,462	-0.09%
2021/01/06	0	0.00	22	147.20	149.00	-22	5,026	-0.44%
2021/01/05	4	141.50	3	141.33	143.00	1	4,737	0.02%
2021/01/04	6	139.50	4	138.38	140.00	2	4,737	0.04%
2020/12/31	11	135.73	0	0.00	133.50	11	4,660	0.24%
2020/12/30	0	0.00	1	132.50	132.50	-1	4,622	-0.02%
2020/12/24	0	0.00	1	133.50	132.50	-1	4,773	-0.02%
2020/12/23	3	132.83	2	134.50	132.00	1	4,811	0.02%
2020/12/22	2	132.75	0	0.00	132.00	2	4,891	0.04%
2020/12/21	2	134.50	0	0.00	135.50	2	4,914	0.04%
2020/12/18	0	0.00	2	138.25	137.50	-2	4,939	-0.04%
2020/12/17	2	138.00	1	137.50	137.50	1	4,968	0.02%
2020/12/16	0	0.00	1	139.50	138.50	-1	4,992	-0.02%
2020/12/15	2	138.25	1	139.00	138.00	1	5,006	0.02%
2020/12/14	4	143.75	0	0.00	141.50	4	5,085	0.08%
2020/12/11	1	141.50	9	140.83	141.50	-8	5,328	-0.15%
2020/12/10	1	137.50	3	138.50	137.50	-2	5,215	-0.04%
2020/12/09	2	138.75	1	139.00	139.00	1	5,233	0.02%
2020/12/08	2	135.25	0	0.00	136.00	2	5,238	0.04%
2020/12/07	5	134.80	6.2	135.42	135.00	-1.2	5,301	-0.02%
2020/12/04	10.2	139.33	7	139.79	139.00	3.2	5,255	0.06%
2020/12/03	3	133.83	0	0.00	134.50	3	5,080	0.06%
2020/12/02	0	0.00	2	133.00	133.50	-2	5,242	-0.04%
2020/12/01	3	130.83	3	130.83	132.00	0	5,375	0.00%
2020/11/30	3	132.83	3	133.33	132.00	0	5,608	0.00%
2020/11/27	1	137.00	3	134.67	136.50	-2	5,906	-0.03%
2020/11/26	0	0.00	4	134.00	134.00	-4	6,069	-0.07%
2020/11/25	6	131.50	0	0.00	132.00	6	6,112	0.10%
2020/11/24	3	134.67	3	133.83	132.00	0	6,141	0.00%
2020/11/23	3	134.00	11	133.64	134.50	-8	6,159	-0.13%
2020/11/20	2	131.25	1	131.00	131.00	1	6,156	0.02%
2020/11/19	1	131.50	1	131.50	131.50	0	6,226	0.00%
2020/11/18	4	131.38	0	0.00	131.00	4	6,354	0.06%
2020/11/17	2	132.50	3	134.33	132.00	-1	6,406	-0.02%
2020/11/16	0	0.00	2	133.50	133.50	-2	6,513	-0.03%
2020/11/12	3	131.00	2	131.50	131.50	1	6,570	0.02%
2020/11/11	5	131.20	3	129.67	132.50	2	6,617	0.03%
2020/11/10	8	132.31	1	132.50	131.00	7	6,636	0.11%
2020/11/09	0	0.00	2	139.00	138.50	-2	6,599	-0.03%
2020/11/06	2	137.50	3	138.00	137.00	-1	6,690	-0.01%
2020/11/05	3	138.17	1	138.00	138.00	2	6,795	0.03%
2020/11/04	1	135.00	3	137.50	138.00	-2	6,921	-0.03%
2020/11/03	0	0.00	1	135.50	135.00	-1	6,991	-0.01%
2020/11/02	4	131.50	32	131.48	131.00	-28	7,080	-0.40%
2020/10/29	0	0.00	1	136.50	137.00	-1	7,256	-0.01%
2020/10/28	5	138.00	2	138.50	139.50	3	7,437	0.04%
2020/10/27	3	136.50	1	136.00	136.00	2	7,602	0.03%
2020/10/26	2	137.25	2	138.00	136.50	0	7,930	0.00%
2020/10/23	12	137.08	1	138.00	138.50	11	8,260	0.13%
2020/10/22	8	136.19	7	137.36	139.50	1	8,538	0.01%
2020/10/21	1	142.00	2	139.25	138.00	-1	8,662	-0.01%
2020/10/20	5	142.90	1	142.00	142.00	4	8,724	0.05%
2020/10/19	1	142.50	0	0.00	143.00	1	9,018	0.01%
2020/10/16	2	142.25	1	141.50	141.00	1	9,100	0.01%
2020/10/15	9	143.11	1	143.00	143.00	8	9,173	0.09%
2020/10/14	14	145.57	1	146.00	146.00	13	9,175	0.14%
2020/10/13	16	147.03	1	147.00	147.00	15	9,224	0.16%
2020/10/12	2	147.50	8	149.81	150.00	-6	9,258	-0.06%
2020/10/08	1	148.50	33	146.55	146.00	-32	9,421	-0.34%
2020/10/07	4	145.38	2	146.50	147.50	2	9,491	0.02%
2020/10/06	3	147.50	0	0.00	147.50	3	9,542	0.03%
2020/10/05	2	144.75	0	0.00	145.00	2	9,756	0.02%
2020/09/30	32	144.47	2	144.75	145.50	30	10,382	0.29%
2020/09/29	4	143.00	2	143.75	144.50	2	10,703	0.02%
2020/09/28	2	145.00	2	145.75	145.50	0	10,797	0.00%
2020/09/25	3	145.83	3	144.67	144.50	0	10,893	0.00%
2020/09/24	3	150.33	30	149.05	149.00	-27	11,049	-0.24%
2020/09/23	7	152.71	5	152.50	151.00	2	11,184	0.02%
2020/09/22	1	150.00	14.5	153.72	155.00	-13.5	11,290	-0.12%
2020/09/21	1	155.50	1	153.50	153.50	0	11,315	0.00%
2020/09/18	1	156.00	1	156.50	157.00	0	11,399	0.00%
2020/09/17	11	155.95	6	155.67	157.50	5	11,482	0.04%
2020/09/16	19	158.18	17	155.12	154.00	2	11,603	0.02%
2020/09/15	1	153.50	2	154.25	153.50	-1	11,274	-0.01%
2020/09/14	1	148.50	3	152.83	153.00	-2	11,439	-0.02%
2020/09/11	5	151.60	6	150.00	149.00	-1	11,512	-0.01%
2020/09/10	3	153.00	4	153.38	153.50	-1	11,474	-0.01%
2020/09/09	4	150.63	3	149.50	151.50	1	11,458	0.01%
2020/09/08	5	150.70	3	152.17	150.00	2	11,669	0.02%
2020/09/07	9	151.44	10	153.65	149.50	-1	11,794	-0.01%
2020/09/04	11	152.18	5	152.20	155.00	6	11,818	0.05%
2020/09/03	14	154.07	13.2	152.45	152.00	0.8	12,000	0.01%
2020/09/02	35.2	155.09	40	156.29	157.00	-4.8	11,964	-0.04%
2020/09/01	2	147.75	13	147.19	150.00	-11	11,882	-0.09%
2020/08/31	2	143.00	1	142.00	142.00	1	11,788	0.01%
2020/08/28	1	140.50	6	141.25	143.00	-5	11,860	-0.04%
2020/08/27	8	141.63	2	141.25	142.00	6	12,020	0.05%
2020/08/26	29	139.76	19	138.63	138.50	10	12,370	0.08%
2020/08/25	13	142.04	3	141.67	142.00	10	12,709	0.08%
2020/08/24	1	143.50	4	143.63	143.50	-3	12,882	-0.02%
2020/08/21	3	137.33	1	136.00	139.00	2	12,890	0.02%
2020/08/20	13	135.73	1	136.00	134.50	12	12,907	0.09%
2020/08/19	2	139.00	1	138.50	138.00	1	12,845	0.01%
2020/08/18	0	0.00	1	139.00	138.50	-1	12,811	-0.01%
2020/08/17	0	0.00	3	140.51	143.00	-3	12,798	-0.02%
2020/08/14	3	138.17	36	139.31	141.50	-33	12,775	-0.26%
2020/08/13	5	139.70	13	139.35	138.50	-8	12,705	-0.06%
2020/08/12	3	138.83	3	137.00	137.00	0	12,615	0.00%
2020/08/11	3	143.33	4	140.50	141.00	-1	12,533	-0.01%
2020/08/10	4	143.38	5	143.00	143.00	-1	12,544	-0.01%
2020/08/07	4	148.88	2	149.00	148.50	2	12,469	0.02%
2020/08/06	21	152.55	0	0.00	149.50	21	12,440	0.17%
2020/08/05	6	152.50	16	152.44	152.00	-10	12,435	-0.08%
2020/08/04	21	151.40	18	151.25	151.50	3	12,359	0.02%
2020/08/03	10	151.35	9	150.72	150.00	1	12,403	0.01%
2020/07/31	13.3	154.29	12	153.46	157.00	1.3	12,287	0.01%
2020/07/30	18	153.42	18	153.44	150.50	0	12,138	0.00%
2020/07/29	26	148.83	15	148.97	148.00	11	11,820	0.09%
2020/07/28	14	153.39	16	152.69	151.00	-2	11,558	-0.02%
2020/07/27	19	148.16	14	148.25	152.00	5	11,453	0.04%
2020/07/24	1.1	144.55	6	145.25	145.00	-4.9	11,507	-0.04%
2020/07/23	15	147.03	15	148.57	151.00	0	11,458	0.00%
2020/07/22	0	0.00	7	143.50	145.00	-7	11,312	-0.06%
2020/07/21	4	140.63	5	141.00	140.50	-1	11,318	-0.01%
2020/07/20	1	137.00	0	0.00	137.00	1	11,519	0.01%
2020/07/17	2	139.00	3	140.17	139.50	-1	11,523	-0.01%
2020/07/16	2	140.50	1	142.00	138.50	1	11,547	0.01%
2020/07/15	23	144.91	23	141.67	140.50	0	11,551	0.00%
2020/07/14	1	138.50	4	140.50	141.50	-3	11,418	-0.03%
2020/07/13	5	141.10	4	141.88	141.00	1	11,423	0.01%
2020/07/10	17	139.82	16	139.41	141.00	1	11,435	0.01%
2020/07/09	59	144.91	49	141.23	140.50	10	11,208	0.09%
2020/07/08	3	133.17	5	139.20	144.00	-2	10,579	-0.02%
2020/07/07	2	133.25	5.1	133.55	131.00	-3.1	10,255	-0.03%
2020/07/06	11	132.32	0	0.00	133.50	11	10,171	0.11%
2020/07/03	6	130.67	8	130.19	131.00	-2	10,099	-0.02%
2020/07/02	3	122.83	5	126.40	127.50	-2	10,028	-0.02%
2020/07/01	1	124.00	2	125.25	124.50	-1	9,900	-0.01%
2020/06/30	11	121.45	2	121.50	120.50	9	9,827	0.09%
2020/06/29	3	120.50	1	120.00	120.00	2	9,843	0.02%
2020/06/24	3	121.83	1	122.00	121.50	2	9,780	0.02%
2020/06/23	3	122.33	1	124.50	123.00	2	9,824	0.02%
2020/06/22	2	126.25	53	126.31	127.50	-51	9,696	-0.53%
2020/06/19	6	123.42	6	123.92	126.50	0	9,681	0.00%
2020/06/18	1	122.50	3	121.50	122.00	-2	9,541	-0.02%
2020/06/17	6	118.83	8	118.75	119.00	-2	9,424	-0.02%
2020/06/16	1	117.50	3	118.83	117.50	-2	9,442	-0.02%
2020/06/15	60	121.27	2	118.50	116.50	58	9,481	0.61%
2020/06/12	8	124.75	47	123.16	126.50	-39	9,293	-0.42%
2020/06/11	9	128.50	6.4	125.34	125.50	2.6	9,139	0.03%
2020/06/10	14	128.46	13	129.69	129.50	1	8,962	0.01%
2020/06/09	3	120.00	5	120.20	123.00	-2	8,720	-0.02%
2020/06/08	3	118.17	6	119.17	118.00	-3	8,573	-0.03%
2020/06/05	8	114.88	9	115.61	115.00	-1	8,360	-0.01%
2020/06/04	43	113.98	4	113.13	113.50	39	8,240	0.47%
2020/06/03	6	112.33	5	112.60	113.50	1	8,150	0.01%
2020/06/02	51	112.17	45	110.89	111.00	6	8,017	0.07%
2020/06/01	2	106.50	4	104.50	110.00	-2	7,649	-0.03%
2020/05/29	3	100.20	1	100.00	100.00	2	7,261	0.03%
2020/05/28	1	98.80	42	98.02	97.90	-41	7,055	-0.58%
2020/05/27	5	96.50	18	96.43	96.50	-13	6,936	-0.19%
2020/05/26	1	94.60	3	94.67	94.80	-2	6,908	-0.03%
2020/05/25	2	91.45	3	91.63	92.70	-1	6,845	-0.01%
2020/05/22	26	91.19	0	0.00	91.00	26	6,820	0.38%
2020/05/21	1	94.30	3	94.00	93.70	-2	6,779	-0.03%
2020/05/20	0	0.00	10	92.44	93.60	-10	6,768	-0.15%
2020/05/19	10	93.20	0	0.00	92.90	10	6,754	0.15%
2020/05/15	6	92.42	1	91.90	91.50	5	6,740	0.07%
2020/05/14	6	95.45	0.3	94.20	94.20	5.8	6,633	0.09%
2020/05/13	2	96.30	0	0.00	96.60	2	6,606	0.03%
2020/05/12	17	97.13	1	98.70	96.90	16	6,624	0.24%
2020/05/11	3	98.10	4	98.88	98.00	-1	6,685	-0.01%
2020/05/08	9	99.79	16.3	99.24	98.80	-7.3	6,667	-0.11%
2020/05/07	2	98.05	1	98.20	98.40	1	6,544	0.02%
2020/05/06	2	97.60	11	96.80	96.30	-9	6,540	-0.14%
2020/05/05	0	0.00	1	98.20	96.60	-1	6,588	-0.02%
2020/05/04	0	0.00	2	97.10	97.20	-2	6,550	-0.03%
2020/04/30	0	0.00	4	95.78	96.50	-4	6,530	-0.06%
2020/04/29	10	93.92	8	94.19	94.40	2	6,401	0.03%
2020/04/28	7	95.94	7	95.53	96.50	0	6,194	0.00%
2020/04/27	28	94.98	4	94.78	94.50	24	6,172	0.39%
2020/04/24	6	95.93	4	95.95	95.50	2	6,023	0.03%
2020/04/23	1	96.20	7.5	96.71	96.00	-6.5	6,001	-0.11%
2020/04/22	2	93.00	2	92.70	93.80	0	5,823	0.00%
2020/04/21	7	92.99	44.3	93.97	92.00	-37.3	6,037	-0.62%
2020/04/20	5	93.16	3	93.83	93.20	2	6,016	0.03%
2020/04/17	1	93.60	2	94.80	92.70	-1	5,938	-0.02%
2020/04/16	3	93.33	1	92.90	93.00	2	5,803	0.03%
2020/04/15	0	0.00	3	92.17	92.80	-3	5,717	-0.05%
2020/04/14	0	0.00	3	90.33	90.60	-3	5,639	-0.05%
2020/04/13	0.3	88.90	0	0.00	88.90	0.3	5,595	0.01%
2020/04/10	1	88.50	1	89.30	89.00	0	5,574	0.00%
2020/04/09	4	88.75	4	89.05	88.50	0	5,569	0.00%
2020/04/08	2	89.70	4	89.63	89.70	-2	5,500	-0.04%
2020/04/07	20	88.60	35	89.43	90.20	-15	5,421	-0.28%
2020/04/06	2	85.50	1	84.80	86.80	1	5,318	0.02%
2020/04/01	2	84.00	4	85.33	85.00	-2	5,321	-0.04%
2020/03/31	0	0.00	1	84.20	83.90	-1	5,211	-0.02%
2020/03/27	2	83.80	2	84.45	82.40	0	5,064	0.00%
2020/03/26	0	0.00	13	80.18	81.80	-13	4,866	-0.27%
2020/03/25	1	78.00	4	77.60	77.10	-3	4,729	-0.06%
2020/03/24	4	74.10	0	0.00	73.50	4	4,599	0.09%
2020/03/23	1	72.50	0	0.00	71.70	1	4,546	0.02%
2020/03/20	2	75.65	0	0.00	75.20	2	4,556	0.04%
2020/03/19	0	70.00	1	69.70	70.00	-1	4,502	-0.02%
2020/03/18	1	73.70	0	0.00	73.70	1	4,373	0.02%
2020/03/17	0	0.00	1	73.90	73.70	-1	4,295	-0.02%
2020/03/16	2	75.00	2	77.20	75.00	0	4,231	0.00%
2020/03/13	4	74.65	1	77.70	77.10	3	4,166	0.07%
2020/03/12	4	81.73	1	80.60	80.50	3	4,054	0.07%
2020/03/11	2	87.00	1	86.80	84.30	1	3,972	0.03%
2020/03/10	3	86.33	1	86.50	86.40	2	3,883	0.05%
2020/03/09	3	86.60	6	87.82	86.50	-3	3,834	-0.08%
2020/03/06	10	88.00	1	88.50	87.80	9	3,793	0.24%
2020/03/05	1	87.90	1	88.00	87.80	0	3,751	0.00%
2020/03/04	2	86.05	1	86.60	86.60	1	3,713	0.03%
2020/03/03	0	0.00	1	86.80	86.60	-1	3,722	-0.03%
2020/03/02	1	81.70	0	0.00	83.40	1	3,678	0.03%
2020/02/27	7	85.86	0	0.00	84.00	7	3,658	0.19%
2020/02/26	1	86.80	7	86.70	86.80	-6	3,606	-0.17%
2020/02/25	0	0.00	4	86.50	87.30	-4	3,602	-0.11%
2020/02/21	3	88.47	0	0.00	88.00	3	3,615	0.08%
2020/02/19	1	88.60	0	0.00	88.50	1	3,670	0.03%
2020/02/17	3	88.47	1	88.40	88.10	2	3,749	0.05%
2020/02/14	21	88.23	0	0.00	88.80	21	3,744	0.56%
2020/02/13	22	89.32	1	88.60	87.90	21	3,771	0.56%
2020/02/12	4	88.73	1	89.20	89.60	3	3,717	0.08%
2020/02/10	1	85.20	0	0.00	84.70	1	3,586	0.03%
2020/02/06	3	85.23	2	86.10	86.10	1	3,534	0.03%
2020/02/05	0	0.00	1	83.30	82.10	-1	3,468	-0.03%
2020/02/03	1	81.20	0	0.00	82.00	1	3,500	0.03%
2020/01/31	3	86.77	0	0.00	86.30	3	3,627	0.08%
2020/01/30	4	89.65	3	91.10	86.90	1	3,651	0.03%
2020/01/20	13	97.06	13	96.40	96.40	0	3,594	0.00%
2020/01/16	42	95.99	41	95.80	95.70	1	3,689	0.03%
2020/01/15	11	94.73	19	95.47	95.50	-8	3,598	-0.22%
2020/01/14	2	92.50	6	93.00	93.20	-4	3,354	-0.12%
2020/01/09	0	0.00	4	91.28	91.00	-4	3,471	-0.12%
2020/01/08	1	88.00	1	89.80	89.50	0	3,521	0.00%
2020/01/07	1	89.50	1	89.40	89.10	0	3,580	0.00%
2020/01/06	0	0.00	1	91.40	90.50	-1	3,643	-0.03%
2020/01/03	1	90.80	2	91.65	91.60	-1	3,694	-0.03%
2019/12/31	0	0.00	1	91.10	91.20	-1	4,047	-0.02%
2019/12/30	11	92.29	3	90.87	90.70	8	4,627	0.17%
2019/12/27	0	0.00	5	92.58	93.00	-5	4,720	-0.11%
2019/12/18	0	0.00	1.7	91.69	91.90	-1.7	5,385	-0.03%
2019/12/16	0	0.00	1	90.40	90.50	-1	5,422	-0.02%
2019/12/12	1	89.00	0	0.00	89.00	1	5,476	0.02%
2019/12/10	1	89.50	1	89.50	89.30	0	5,534	0.00%
2019/12/09	0	0.00	1	88.80	89.10	-1	5,580	-0.02%
2019/12/06	1	89.20	0	0.00	88.20	1	5,716	0.02%
2019/12/05	1	89.20	1	89.00	89.00	0	5,773	0.00%
2019/12/04	1	88.60	1	88.40	88.80	0	5,850	0.00%
2019/12/02	1	87.40	3	87.00	87.60	-2	6,201	-0.03%
2019/11/29	2	89.10	0	0.00	89.40	2	6,231	0.03%
2019/11/28	2	90.50	1	91.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	2	91.90	91.90	-2	6,456	-0.03%
2019/11/25	1	90.30	0	0.00	90.00	1	6,576	0.02%
2019/11/22	0	0.00	1	89.90	89.40	-1	6,763	-0.01%
2019/11/20	5	90.50	0	0.00	90.60	5	7,203	0.07%
2019/11/19	2	90.70	0	0.00	90.00	2	7,662	0.03%
2019/11/18	2	91.60	0	0.00	91.80	2	7,750	0.03%
2019/11/15	7	92.60	9	93.53	92.20	-2	7,847	-0.03%
2019/11/08	1	91.20	56	89.81	89.80	-55	7,865	-0.70%
2019/11/07	7	91.60	0	0.00	90.70	7	7,878	0.09%
2019/11/06	1	92.20	1	92.10	92.10	0	7,904	0.00%
2019/11/05	0	0.00	2	93.20	93.30	-2	7,913	-0.03%
2019/11/04	1	93.90	32	93.99	93.90	-31	7,901	-0.39%
2019/11/01	5	93.96	0	0.00	93.40	5	7,868	0.06%
2019/10/31	2	94.00	11	94.52	94.30	-9	7,887	-0.11%
2019/10/30	61	93.63	15	93.02	93.80	46	7,868	0.58%
2019/10/29	14	92.59	1	92.00	91.60	13	7,731	0.17%
2019/10/28	1	91.40	9	92.13	92.10	-8	7,692	-0.10%
2019/10/25	33	91.25	39	92.59	90.60	-6	7,637	-0.08%
2019/10/24	13	91.02	10	91.80	91.00	3	7,483	0.04%
2019/10/23	1	90.20	0	0.00	91.10	1	7,444	0.01%
2019/10/22	2	89.75	0	0.00	90.00	2	7,416	0.03%
2019/10/21	6	89.20	0	0.00	89.10	6	7,419	0.08%
2019/10/18	5	90.40	2	90.30	90.60	3	7,387	0.04%
2019/10/17	14	90.38	9	90.56	89.90	5	7,345	0.07%
2019/10/16	12	89.47	2	89.75	88.80	10	7,263	0.14%
2019/10/15	2	89.85	2	89.95	90.00	0	7,184	0.00%
2019/10/14	18	88.89	1	88.50	88.50	17	7,117	0.24%
2019/10/09	1	89.60	2	89.60	89.10	-1	7,032	-0.01%
2019/10/08	2	90.25	2	90.25	90.60	0	6,992	0.00%
2019/10/07	5	90.50	2	89.60	89.60	3	6,883	0.04%
2019/10/04	5	88.98	60	89.47	90.10	-55	6,638	-0.83%
2019/10/03	13	85.80	2	85.35	85.40	11	6,064	0.18%
2019/10/02	0	0.00	4	86.78	87.40	-4	5,886	-0.07%
2019/10/01	1	86.40	3	87.33	87.60	-2	5,886	-0.03%
2019/09/27	0	0.00	3	86.10	85.70	-3	5,685	-0.05%
2019/09/26	0	0.00	3	85.60	85.10	-3	5,636	-0.05%
2019/09/25	3	84.50	4	84.50	85.80	-1	5,697	-0.02%
2019/09/24	1	85.20	4	85.18	85.50	-3	5,687	-0.05%
2019/09/23	40	84.08	45	84.28	84.30	-5	5,556	-0.09%
2019/09/20	2	82.50	0	0.00	82.00	2	5,465	0.04%
2019/09/19	4	81.70	2	82.25	82.10	2	5,430	0.04%
2019/09/18	0	0.00	4	81.00	81.00	-4	5,418	-0.07%
2019/09/17	3	80.47	20	80.30	80.10	-17	5,472	-0.31%
2019/09/16	0	0.00	1	80.50	80.50	-1	5,644	-0.02%
2019/09/12	21	82.10	4	82.45	81.80	17	5,662	0.30%
2019/09/11	4	82.08	0	0.00	81.60	4	5,675	0.07%
2019/09/10	4	81.70	2	83.00	81.50	2	5,652	0.04%
2019/09/09	1	85.70	5	85.60	84.10	-4	5,530	-0.07%
2019/09/06	8	85.74	6	84.95	84.90	2	5,481	0.04%
2019/09/05	50	89.09	33	86.84	84.90	17	5,427	0.31%
2019/09/04	0	0.00	2	85.60	86.60	-2	5,176	-0.04%
2019/09/03	2	85.45	6	85.57	85.10	-4	5,177	-0.08%
2019/09/02	5	85.40	0	0.00	86.20	5	5,150	0.10%
2019/08/30	36	85.64	48	86.34	85.20	-12	5,098	-0.24%
2019/08/29	6	84.12	0	0.00	83.70	6	4,922	0.12%
2019/08/28	7	85.73	5	85.40	84.50	2	4,916	0.04%
2019/08/27	7	85.14	7	85.84	86.00	0	4,828	0.00%
2019/08/26	9	85.49	8	84.20	84.00	1	4,690	0.02%
2019/08/23	10	88.75	13	88.77	88.40	-3	4,564	-0.07%
2019/08/22	13	85.31	11	86.75	87.70	2	4,298	0.05%
2019/08/21	3	81.83	13	79.85	81.90	-10	3,850	-0.26%
2019/08/20	5	81.20	4	79.10	79.10	1	3,689	0.03%
2019/08/19	5	79.82	1	79.80	79.90	4	3,584	0.11%
2019/08/16	10	77.90	4	77.50	78.10	6	3,461	0.17%
2019/08/15	3	75.30	0	0.00	76.30	3	3,426	0.09%
2019/08/14	0	0.00	5	77.68	77.10	-5	3,417	-0.15%
2019/08/13	1	74.80	0	0.00	74.50	1	3,385	0.03%
2019/08/12	1	74.70	3.7	75.12	75.00	-2.7	3,429	-0.08%
2019/08/08	2	79.30	0	0.00	79.50	2	3,402	0.06%
2019/08/07	11	78.53	0	0.00	78.50	11	3,348	0.33%
2019/08/06	1	78.10	0	0.00	78.10	1	3,352	0.03%
2019/08/05	2	78.85	0	0.00	78.40	2	3,354	0.06%
2019/08/02	4	79.85	0	0.00	79.50	4	3,406	0.12%
2019/08/01	6	80.37	9	81.93	81.70	-3	3,531	-0.08%
2019/07/31	1	78.60	0	0.00	80.10	1	3,574	0.03%
2019/07/30	3	79.80	1	78.00	77.70	2	3,536	0.06%
2019/07/23	4	80.20	4	79.90	79.90	0	3,471	0.00%
2019/07/22	0	0.00	2	78.90	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	10	78.10	77.80	-10	3,479	-0.29%
2019/07/18	12	77.15	0	0.00	77.10	12	3,485	0.34%
2019/07/17	0	0.00	11	78.37	78.70	-11	3,483	-0.32%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	2	78.70	78.60	-2	3,490	-0.06%
2019/07/12	1	77.40	0	0.00	77.50	1	3,494	0.03%
2019/07/10	0	0.00	1	76.60	77.00	-1	3,485	-0.03%
2019/07/05	12	77.89	0	0.00	77.80	12	3,496	0.34%
2019/07/04	0	0.00	1	76.90	77.10	-1	3,468	-0.03%
2019/07/03	1	77.30	0	0.00	76.80	1	3,473	0.03%
2019/07/02	4	76.10	6	77.00	77.10	-2	3,511	-0.06%
2019/07/01	1	74.80	0	0.00	75.30	1	3,431	0.03%
2019/06/20	0	0.00	1	74.60	74.40	-1	3,200	-0.03%
2019/06/18	2	71.55	1	70.90	70.90	1	3,119	0.03%
2019/06/17	1	72.60	0	0.00	71.80	1	3,130	0.03%
2019/06/14	1	72.90	1	73.00	72.60	0	3,191	0.00%
2019/06/13	1	73.80	1	73.70	73.50	0	3,172	0.00%
2019/06/12	1	75.10	0	0.00	75.00	1	3,160	0.03%
2019/06/11	3.6	73.84	1	74.50	73.80	2.6	3,129	0.08%
2019/06/06	0	0.00	1	72.30	71.90	-1	3,062	-0.03%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/04	1	72.60	1	72.60	72.50	0	3,088	0.00%
2019/06/03	0	0.00	3	73.40	73.90	-3	3,105	-0.10%
2019/05/31	1	71.50	1	72.30	72.70	0	3,091	0.00%
2019/05/30	1	70.20	1	70.80	71.50	0	3,051	0.00%
2019/05/29	4	68.18	4	69.10	69.20	0	3,052	0.00%
2019/05/28	1	69.70	1	69.40	69.00	0	3,136	0.00%
2019/05/24	1	69.90	1	70.50	70.30	0	3,246	0.00%
2019/05/23	1	69.60	1	69.40	69.30	0	3,255	0.00%
2019/05/21	1	69.90	1	70.30	70.30	0	3,350	0.00%
2019/05/20	0	0.00	1	70.10	70.60	-1	3,343	-0.03%
2019/05/17	2	71.40	3	70.10	68.20	-1	3,335	-0.03%
2019/05/16	3	72.50	1	72.70	71.50	2	3,301	0.06%
2019/05/15	2	71.75	1	71.80	71.50	1	3,341	0.03%
2019/05/14	4	71.28	2	71.60	71.50	2	3,367	0.06%
2019/05/13	2	72.00	1	72.00	72.70	1	3,365	0.03%
2019/05/10	3	74.07	7	74.14	73.10	-4	3,458	-0.12%
2019/05/09	4	76.95	3	72.80	72.50	1	3,446	0.03%
2019/05/08	8	81.15	4	81.10	80.00	4	3,298	0.12%
2019/05/07	1	85.30	0	0.00	86.10	1	3,241	0.03%
2019/05/02	0	0.00	1	84.00	84.30	-1	3,377	-0.03%
2019/04/26	5	85.38	0	0.00	85.10	5	3,680	0.14%
2019/04/24	5	87.50	0	0.00	88.10	5	3,696	0.14%
2019/04/18	0	0.00	1	88.80	88.80	-1	3,732	-0.03%
2019/04/17	1	90.20	0	0.00	90.00	1	3,745	0.03%
2019/04/15	20	92.77	19	92.60	92.10	1	3,772	0.03%
2019/04/12	20	93.60	0	0.00	92.60	20	3,793	0.53%
2019/04/10	0	0.00	23	95.03	96.00	-23	3,778	-0.61%
2019/04/09	1	91.60	1	92.30	92.30	0	3,749	0.00%
2019/04/08	20	91.20	0	0.00	91.60	20	3,740	0.53%
2019/04/03	0	0.00	0	94.40	95.00	0	3,688	0.00%
2019/04/02	0	0.00	2	94.10	94.70	-2	3,655	-0.05%
2019/04/01	0	0.00	22	91.65	92.40	-22	3,616	-0.61%
2019/03/28	0	0.00	1	89.60	89.00	-1	3,641	-0.03%
2019/03/27	2	89.30	0	0.00	89.10	2	3,686	0.05%
2019/03/25	20	88.04	0	0.00	88.10	20	3,937	0.51%
2019/03/21	2	89.80	0	0.00	90.20	2	3,958	0.05%
2019/03/20	1	90.70	1	90.90	90.60	0	4,013	0.00%
2019/03/19	1	90.40	23	90.30	90.20	-22	4,030	-0.55%
2019/03/11	0	0.00	1	86.90	87.00	-1	4,296	-0.02%
2019/03/08	1	85.60	0	0.00	84.80	1	4,352	0.02%
2019/03/07	10	88.00	1	85.90	85.60	9	4,396	0.20%
2019/02/27	6	86.75	2	88.80	89.40	4	4,636	0.09%
2019/02/26	0	0.00	1	88.30	86.20	-1	4,519	-0.02%
2019/02/22	6	87.55	0	0.00	87.20	6	4,388	0.14%
2019/02/21	5	86.60	0	0.00	86.80	5	4,351	0.11%
2019/02/20	1	90.90	0	0.00	89.60	1	4,263	0.02%
2019/02/18	0	0.00	1	91.00	90.70	-1	4,234	-0.02%
2019/02/13	1	89.00	0.7	88.10	88.10	0.3	4,182	0.01%
2019/02/12	2	90.80	0	0.00	90.50	2	4,148	0.05%
2019/01/28	2	86.30	2.7	86.64	85.00	-0.7	4,018	-0.02%
2019/01/24	0	0.00	2	82.60	82.00	-2	4,066	-0.05%
2019/01/23	1.3	81.15	0	0.00	81.20	1.3	4,083	0.03%
2019/01/18	0	0.00	1	82.10	81.50	-1	3,920	-0.03%
2019/01/16	0	0.00	18.7	77.82	78.30	-18.7	3,784	-0.49%
2019/01/10	3	75.60	3	76.70	77.20	0	3,888	0.00%
2019/01/08	5	74.00	1	73.50	73.20	4	3,938	0.10%
2019/01/04	5	75.40	0	0.00	76.00	5	3,999	0.13%
2019/01/02	1	75.90	0	0.00	75.80	1	3,981	0.03%
2018/12/25	0	0.00	3	73.77	73.70	-3	3,956	-0.08%
2018/12/24	0	0.00	4	72.98	74.90	-4	3,957	-0.10%
2018/12/21	0	0.00	4	78.45	77.50	-4	3,880	-0.10%
2018/12/20	0	0.00	4	77.88	79.70	-4	3,852	-0.10%
2018/12/19	4	81.38	4	80.78	78.80	0	3,818	0.00%
2018/12/18	1	75.50	0	0.00	77.00	1	3,612	0.03%
2018/12/17	0	76.20	0	0.00	76.60	0	3,636	0.00%
2018/12/14	0	0.00	2.4	76.92	77.00	-2.4	3,676	-0.07%
2018/12/13	2	75.95	2	77.20	76.60	0	3,722	0.00%
2018/12/11	0	0.00	3	75.40	76.40	-3	3,696	-0.08%
2018/12/10	1	74.60	0	0.00	75.00	1	3,713	0.03%
2018/12/07	2	74.70	0	0.00	73.80	2	3,750	0.05%
2018/12/06	4.3	75.42	5	74.06	74.50	-0.7	3,844	-0.02%
2018/12/04	0	0.00	5	75.64	75.90	-5	3,877	-0.13%
2018/12/03	0	0.00	0.7	72.50	73.00	-0.7	3,767	-0.02%
2018/11/30	2	71.85	2	70.20	70.60	0	3,784	0.00%
2018/11/27	0	0.00	0.7	68.80	69.10	-0.7	3,781	-0.02%
2018/11/26	0	0.00	6.4	68.88	69.50	-6.4	3,755	-0.17%
2018/11/23	0.2	63.10	0	0.00	63.20	0.2	3,725	0.01%
2018/11/19	0	0.00	0.7	66.00	66.30	-0.7	4,256	-0.02%
2018/11/16	2	66.10	2	66.80	66.10	0	4,300	0.00%
2018/11/13	1	64.00	6	61.50	66.00	-5	4,568	-0.11%
2018/11/12	2	63.50	1	63.50	63.90	1	4,701	0.02%
2018/11/07	2	63.80	4	65.35	65.90	-2	4,705	-0.04%
2018/11/06	0.3	63.30	0	0.00	63.60	0.3	4,703	0.01%
2018/11/05	0	0.00	1	63.40	63.60	-1	4,735	-0.02%
2018/11/02	2	63.55	7	62.90	62.90	-5	4,722	-0.11%
2018/11/01	10	60.18	17.7	61.74	63.20	-7.7	4,669	-0.16%
2018/10/31	0	0.00	3	56.63	57.50	-3	4,543	-0.07%
2018/10/30	2	51.30	1	52.00	52.30	1	4,566	0.02%
2018/10/26	1.2	52.42	1	53.00	52.60	0.2	4,622	0.00%
2018/10/25	1	52.20	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0	0.00	5	52.78	54.50	-5	4,724	-0.11%
2018/10/23	1	51.60	0	0.00	51.70	1	4,808	0.02%
2018/10/22	5	52.44	2.7	52.04	52.30	2.3	4,849	0.05%
2018/10/08	2	45.10	0	0.00	44.75	2	4,845	0.04%
2018/10/05	1	45.20	3	47.35	45.20	-2	4,880	-0.04%
2018/10/04	0	0.00	1	47.45	47.45	-1	4,918	-0.02%
2018/10/03	2	47.45	0	0.00	47.15	2	4,885	0.04%
2018/10/02	0	0.00	3	49.80	49.65	-3	4,870	-0.06%
2018/09/26	1	50.40	0	0.00	49.95	1	5,367	0.02%
2018/09/21	2	51.00	0	0.00	51.10	2	5,586	0.04%
2018/09/20	1	50.60	0	0.00	51.10	1	5,846	0.02%
2018/09/19	6	50.95	2	52.45	50.80	4	6,229	0.06%
2018/09/13	1	51.70	1	50.90	51.10	0	7,836	0.00%
2018/09/12	4	50.98	0	0.00	51.60	4	7,841	0.05%
2018/09/11	0	0.00	4	50.70	51.10	-4	7,793	-0.05%
2018/09/10	4	50.70	5	49.88	49.90	-1	7,753	-0.01%
2018/09/07	2	52.20	1	51.90	51.90	1	7,715	0.01%
2018/09/06	1	52.90	2	53.20	53.30	-1	7,704	-0.01%
2018/09/04	0	0.00	2	52.90	52.60	-2	7,693	-0.03%
2018/09/03	10	52.22	20	51.58	51.20	-10	7,713	-0.13%
2018/08/31	1	54.00	1	54.80	54.30	0	7,627	0.00%
2018/08/30	1	53.30	5	54.10	54.40	-4	7,591	-0.05%
2018/08/29	3	53.47	3	54.00	53.30	0	7,554	0.00%
2018/08/28	1	53.40	1.2	53.50	53.50	-0.2	7,593	0.00%
2018/08/27	11	53.04	0	0.00	53.10	11	7,632	0.14%
2018/08/24	0	0.00	2	52.10	52.00	-2	7,621	-0.03%
2018/08/23	0	0.00	1	52.30	52.40	-1	7,835	-0.01%
2018/08/21	11	52.38	3	52.67	52.40	8	7,781	0.10%
2018/08/20	2	52.05	33	51.93	52.40	-31	7,728	-0.40%
2018/08/17	0	0.00	1	51.00	51.10	-1	7,553	-0.01%
2018/08/16	14	50.85	13	49.93	49.65	1	7,459	0.01%
2018/08/14	0	0.00	4	50.00	50.30	-4	7,343	-0.05%
2018/08/13	5	49.15	5	50.04	50.10	0	7,308	0.00%
2018/08/10	4	50.80	14	49.79	49.60	-10	7,223	-0.14%
2018/08/09	1	49.90	10	49.95	50.30	-9	7,158	-0.13%
2018/08/08	19	49.16	1	49.05	49.30	18	7,055	0.26%
2018/07/31	0	0.00	2	47.80	48.35	-2	6,916	-0.03%
2018/07/27	5	47.54	5	47.57	48.00	0	6,999	0.00%
2018/07/26	4	47.05	1	47.05	47.00	3	6,988	0.04%
2018/07/25	30	48.41	0	0.00	48.00	30	6,902	0.43%
2018/07/24	2	47.90	0	0.00	48.20	2	6,867	0.03%
2018/07/23	1	47.95	0	0.00	48.25	1	6,846	0.01%
2018/07/20	2	50.05	0	0.00	50.10	2	6,789	0.03%
2018/07/19	8	49.96	1	49.60	49.60	7	6,747	0.10%
2018/07/18	6	51.18	2	52.05	50.90	4	6,648	0.06%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/13	1	51.10	4	51.55	51.80	-3	6,544	-0.05%
2018/07/12	0	0.00	10	50.89	51.10	-10	6,706	-0.15%
2018/07/11	4	49.75	0	0.00	49.75	4	6,629	0.06%
2018/07/10	1	50.30	0	0.00	50.60	1	6,610	0.02%
2018/07/09	1	49.85	2	50.30	49.45	-1	6,528	-0.02%
2018/07/06	1	49.10	0	0.00	49.90	1	6,484	0.02%
2018/07/05	11	50.51	3	50.58	49.00	8	6,346	0.13%
2018/07/04	3	50.97	5	51.06	52.50	-2	6,119	-0.03%
2018/07/03	4	51.48	0	0.00	50.30	4	5,995	0.07%
2018/07/02	2	51.70	2	51.45	50.90	0	5,884	0.00%
2018/06/29	4	52.83	0	0.00	52.10	4	5,758	0.07%
2018/06/28	7	52.80	25	53.04	52.80	-18	5,485	-0.33%
2018/06/27	4	51.88	18	53.07	51.10	-14	5,088	-0.28%
2018/06/26	10	51.77	4	51.60	52.10	6	4,739	0.13%
2018/06/25	5	52.52	16	51.18	53.00	-11	4,324	-0.25%
2018/06/22	11	49.02	16	48.71	48.60	-5	3,655	-0.14%
2018/06/21	0	0.00	1	48.20	47.75	-1	3,469	-0.03%
2018/06/20	2	47.08	1	46.90	46.90	1	3,466	0.03%
2018/06/19	3	47.40	0	0.00	47.35	3	3,587	0.08%
2018/06/15	0	0.00	3	47.80	48.10	-3	3,622	-0.08%
2018/06/13	5	48.35	4	49.14	48.25	1	3,591	0.03%
2018/06/12	4	48.25	0	0.00	48.85	4	3,565	0.11%
2018/06/11	0	0.00	3	49.50	48.65	-3	3,518	-0.09%
2018/06/07	5	48.40	0	0.00	48.20	5	3,422	0.15%
2018/06/06	0	0.00	1	48.85	48.65	-1	3,392	-0.03%
2018/06/05	5	48.50	0	0.00	48.30	5	3,385	0.15%
2018/06/01	2	48.43	1	47.95	47.75	1	3,187	0.03%
2018/05/31	0	0.00	7	48.54	48.50	-7	3,125	-0.22%
2018/05/29	0	0.00	11	46.73	46.65	-11	2,846	-0.39%
2018/05/28	3	47.22	1	47.30	46.85	2	2,832	0.07%
2018/05/22	0	0.00	1	46.00	46.00	-1	2,859	-0.03%
2018/05/18	0	0.00	2	45.30	45.70	-2	2,869	-0.07%
2018/05/17	0	0.00	2	45.50	45.50	-2	2,886	-0.07%
2018/05/14	11	46.48	0	0.00	46.45	11	3,106	0.35%
2018/05/11	2	45.63	2	45.63	45.50	0	3,136	0.00%
2018/05/09	4	45.25	2	45.05	45.60	2	3,230	0.06%
2018/05/07	0	0.00	2	45.43	45.00	-2	3,216	-0.06%
2018/05/04	1	44.30	1	45.85	45.70	0	3,206	0.00%
2018/05/03	2	43.98	11	43.95	43.70	-9	3,146	-0.29%
2018/05/02	1	43.10	1	43.30	43.50	0	3,145	0.00%
2018/04/30	1	42.90	1	43.10	43.20	0	3,163	0.00%
2018/04/27	1	43.25	1	43.10	43.15	0	3,205	0.00%
2018/04/25	1	43.05	1	42.80	42.80	0	3,297	0.00%
2018/04/24	0	0.00	2	44.50	43.50	-2	3,269	-0.06%
2018/04/23	1	45.55	0	0.00	44.90	1	3,256	0.03%
2018/04/19	10	45.50	8	46.36	45.60	2	3,291	0.06%
2018/04/18	10	45.48	12	45.97	45.50	-2	3,248	-0.06%
2018/04/17	1	44.35	0	0.00	43.05	1	3,098	0.03%
2018/04/13	0	0.00	6	43.80	43.65	-6	3,187	-0.19%
2018/04/12	1	43.70	0	0.00	43.65	1	3,246	0.03%
2018/04/03	0	0.00	1	44.20	44.10	-1	3,367	-0.03%
2018/03/30	2	44.53	2	44.70	44.50	0	3,372	0.00%
2018/03/29	1	44.65	1	44.55	44.25	0	3,415	0.00%
2018/03/28	0	0.00	10	45.05	45.00	-10	3,408	-0.29%
2018/03/26	1	44.30	0	0.00	44.30	1	3,383	0.03%
2018/03/23	0	0.00	1	43.90	43.95	-1	3,384	-0.03%
2018/03/22	4	46.15	0	0.00	45.10	4	3,472	0.12%
2018/03/21	1	44.90	0	0.00	45.90	1	3,401	0.03%
2018/03/20	3	44.70	2	44.93	44.80	1	3,365	0.03%
2018/03/19	10	45.65	0	0.00	45.40	10	3,376	0.30%
2018/03/15	1	45.65	0	45.60	45.60	1	3,469	0.03%
2018/03/09	2	45.20	2	45.18	45.00	0	3,701	0.00%
2018/03/08	1	44.55	0	0.00	44.75	1	3,716	0.03%
2018/03/07	1	43.95	1	44.55	44.20	0	3,769	0.00%
2018/03/06	19	43.84	0	0.00	44.05	19	3,921	0.48%
2018/03/05	0	0.00	1	43.20	43.20	-1	4,022	-0.02%
2018/03/02	0	0.00	1	44.10	43.90	-1	4,145	-0.02%
2018/02/27	3	45.30	0	0.00	45.30	3	4,340	0.07%
2018/02/26	6	45.89	0	0.00	45.45	6	4,371	0.14%
2018/02/23	0	0.00	1	45.30	45.80	-1	4,356	-0.02%
2018/02/21	1	44.00	0	0.00	44.70	1	4,575	0.02%
2018/02/09	1	42.55	1	43.50	43.90	0	5,035	0.00%
2018/02/08	0	0.00	9	43.92	44.50	-9	5,490	-0.16%
2018/02/07	0	0.00	1	43.80	43.00	-1	5,511	-0.02%
2018/02/06	1	45.30	0	0.00	42.70	1	5,539	0.02%
2018/01/31	1	46.25	0	0.00	46.20	1	5,805	0.02%
2018/01/30	4	46.60	1	47.00	46.90	3	6,055	0.05%
2018/01/29	0	0.00	1	46.50	46.55	-1	6,188	-0.02%
2018/01/26	3	46.32	0	0.00	46.15	3	6,555	0.05%
2018/01/23	1	47.00	0	0.00	46.15	1	7,584	0.01%
2018/01/17	1	45.85	1	45.75	45.50	0	7,798	0.00%
2018/01/09	1	45.40	0	0.00	45.55	1	7,927	0.01%
2018/01/08	2	45.43	2	45.08	44.75	0	7,985	0.00%
2018/01/05	1	46.10	1	45.95	45.90	0	7,960	0.00%
2018/01/03	1	45.80	1	45.95	46.00	0	7,938	0.00%
2018/01/02	1	45.00	0	0.00	45.25	1	7,935	0.01%