義隆 (2458)-國票-內壢券商分點個股進出

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
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	7	159.79	1	161.00	157.00	6	3,041	0.20%
2024/05/02	1	164.50	1	166.50	165.50	0	2,931	0.00%
2024/04/29	4	167.75	8	167.88	168.00	-4	2,930	-0.14%
2024/04/26	3	164.33	3	163.50	163.50	0	2,903	0.00%
2024/04/25	3	158.33	3	164.50	164.50	0	2,897	0.00%
2024/04/24	3	153.00	4	157.13	157.00	-1	2,847	-0.04%
2024/04/23	1	148.00	6	151.33	150.50	-5	2,831	-0.18%
2024/04/22	3	150.00	7	148.29	146.50	-4	2,816	-0.14%
2024/04/19	4	155.25	0	0.00	155.00	4	2,768	0.14%
2024/04/18	1	163.50	1	161.50	161.50	0	2,718	0.00%
2024/04/17	1	164.00	4	163.13	162.00	-3	2,714	-0.11%
2024/04/16	3	157.00	0	0.00	159.50	3	2,664	0.11%
2024/04/15	2	161.75	4	162.00	162.00	-2	2,637	-0.08%
2024/04/12	2	161.25	1	158.50	158.50	1	2,553	0.04%
2024/04/11	1	158.50	1	158.50	158.50	0	2,556	0.00%
2024/04/10	1	158.00	1	158.50	158.50	0	2,554	0.00%
2024/04/09	1	160.00	1	157.00	157.00	0	2,563	0.00%
2024/04/08	9	159.50	7	161.29	159.50	2	2,562	0.08%
2024/04/03	4	155.25	1	156.50	156.50	3	2,539	0.12%
2024/04/02	0	157.00	10	155.50	156.00	-10	2,542	-0.39%
2024/04/01	0	159.00	0	0.00	161.00	0	2,519	0.00%
2024/03/29	3	157.67	0	0.00	157.00	3	2,503	0.12%
2024/03/28	4	163.00	2	160.50	160.50	2	2,521	0.08%
2024/03/27	2	166.00	0	0.00	164.50	2	2,516	0.08%
2024/03/26	2	170.00	0	0.00	166.50	2	2,594	0.08%
2024/03/25	4	170.50	0	0.00	169.00	4	2,628	0.15%
2024/03/22	7	165.36	2	169.00	169.00	5	2,651	0.19%
2024/03/21	2	171.75	4	168.88	167.00	-2	2,660	-0.08%
2024/03/20	3	166.67	8	167.50	167.50	-5	2,644	-0.19%
2024/03/19	1	166.00	2	165.00	165.00	-1	2,641	-0.04%
2024/03/18	2	164.75	0	0.00	166.50	2	2,661	0.08%
2024/03/15	1	162.50	1	163.50	163.50	0	2,675	0.00%
2024/03/14	1	164.00	1	162.50	162.50	0	2,681	0.00%
2024/03/13	2	164.50	4	164.25	163.50	-2	2,763	-0.07%
2024/03/12	2	163.50	1	165.00	163.50	1	2,795	0.04%
2024/03/11	4	161.00	2	160.00	160.00	2	2,807	0.07%
2024/03/08	1	166.00	1	162.50	162.50	0	2,821	0.00%
2024/03/07	2	167.50	2	165.50	165.50	0	2,802	0.00%
2024/03/05	3	169.50	13	167.00	167.00	-10	2,826	-0.35%
2024/03/04	4	169.50	0	0.00	167.50	4	2,861	0.14%
2024/03/01	1	166.50	0	0.00	165.50	1	2,850	0.04%
2024/02/29	7	165.64	0	0.00	166.00	7	2,872	0.24%
2024/02/27	4	171.63	3	172.67	169.00	1	2,856	0.04%
2024/02/26	11	170.64	17	169.59	170.00	-6	2,857	-0.21%
2024/02/23	2	166.00	3	164.50	164.00	-1	2,794	-0.04%
2024/02/22	1	162.50	1	165.50	167.50	0	2,686	0.00%
2024/02/21	6	166.08	10	165.75	167.50	-4	2,636	-0.15%
2024/02/20	0	0.00	3	161.00	161.00	-3	2,542	-0.12%
2024/02/19	2	158.75	4.1	163.00	163.50	-2.1	2,543	-0.08%
2024/02/16	1	149.50	1	153.00	153.00	0	2,480	0.00%
2024/02/05	2	148.50	0	0.00	148.00	2	2,481	0.08%
2024/02/02	2	150.50	2	150.50	150.50	0	2,498	0.00%
2024/02/01	2	150.50	4	150.25	150.00	-2	2,521	-0.08%
2024/01/31	3	148.50	3	149.67	150.00	0	2,557	0.00%
2024/01/30	4	148.88	2	148.75	148.50	2	2,630	0.08%
2024/01/29	2	149.50	0	0.00	149.00	2	2,710	0.07%
2024/01/26	1	152.98	8	150.56	151.00	-7	2,954	-0.24%
2024/01/25	3	152.67	0	0.00	152.50	3	3,015	0.10%
2024/01/24	2	151.00	4	152.00	151.00	-2	3,021	-0.07%
2024/01/23	5	150.10	1	150.50	150.50	4	3,054	0.13%
2024/01/22	6	151.67	5	151.10	151.00	1	3,102	0.03%
2024/01/19	1	155.50	0	0.00	150.50	1	3,112	0.03%
2024/01/18	2	152.75	6	151.00	152.00	-4	3,159	-0.13%
2024/01/17	4	154.63	1	154.00	154.50	3	3,271	0.09%
2024/01/16	3	154.00	0	0.00	154.00	3	3,375	0.09%
2024/01/15	2	156.75	6	156.50	156.50	-4	3,407	-0.12%
2024/01/12	1	157.50	1	155.00	155.00	0	3,479	0.00%
2024/01/11	2	157.00	0	0.00	157.00	2	3,519	0.06%
2024/01/10	2	157.00	6.1	158.01	160.00	-4.1	3,575	-0.11%
2024/01/09	2	151.50	0.1	155.00	154.50	1.9	3,600	0.05%
2024/01/08	2	155.00	1	153.50	153.50	1	3,600	0.03%
2024/01/04	3	156.50	0	0.00	156.50	3	3,654	0.08%
2024/01/03	2	156.50	0	0.00	158.00	2	3,678	0.05%
2024/01/02	3	159.67	0	0.00	159.50	3	3,672	0.08%
2023/12/29	3	161.83	0	0.00	162.50	3	3,724	0.08%
2023/12/28	0	0.00	3	160.50	160.50	-3	3,759	-0.08%
2023/12/27	2	162.50	2	164.00	164.00	0	3,792	0.00%
2023/12/26	1	164.00	0	0.00	162.00	1	3,784	0.03%
2023/12/25	2	165.50	0	0.00	162.50	2	3,781	0.05%
2023/12/22	1	163.50	1	163.50	163.50	0	3,771	0.00%
2023/12/21	1	159.50	2	163.00	163.00	-1	3,732	-0.03%
2023/12/19	4	158.38	4	158.75	159.00	0	3,615	0.00%
2023/12/18	2	155.50	3	157.17	157.00	-1	3,606	-0.03%
2023/12/15	0	0.00	6	153.17	154.00	-6	3,614	-0.17%
2023/12/14	4	158.25	2	157.50	157.50	2	3,613	0.06%
2023/12/13	3	157.50	0	156.81	158.00	3	3,619	0.08%
2023/12/12	1	159.00	1	158.50	158.50	0	3,674	0.00%
2023/12/11	3	157.67	1	157.00	157.00	2	3,711	0.05%
2023/12/08	5	157.70	5	157.40	157.50	0	3,758	0.00%
2023/12/07	3	152.00	3	153.50	153.50	0	3,744	0.00%
2023/12/06	1	151.00	10	151.20	151.50	-9	3,796	-0.24%
2023/12/05	3	147.00	0	0.00	146.50	3	3,822	0.08%
2023/12/04	2	151.00	0	150.00	149.50	2	3,840	0.05%
2023/12/01	1	151.00	1	151.00	151.00	0	3,899	0.00%
2023/11/30	2	153.49	0	151.25	151.50	2	4,113	0.05%
2023/11/29	2	150.50	2	153.00	153.00	0	4,237	0.00%
2023/11/28	2	148.25	4	149.63	150.00	-2	4,205	-0.05%
2023/11/27	3	147.67	1	146.00	146.00	2	4,197	0.05%
2023/11/24	2	148.75	2	150.50	151.00	0	4,185	0.00%
2023/11/20	3	144.67	0	0.00	144.00	3	4,136	0.07%
2023/11/16	2	143.50	0	0.00	142.50	2	4,079	0.05%
2023/11/15	2	148.50	2	147.50	147.50	0	4,029	0.00%
2023/11/14	1	144.50	1	146.00	146.00	0	4,001	0.00%
2023/11/13	1	145.50	2	143.50	143.50	-1	3,969	-0.03%
2023/11/10	1	141.50	1	141.50	141.50	0	3,972	0.00%
2023/11/09	1	144.00	0	0.00	140.50	1	3,987	0.03%
2023/11/08	1	144.50	2	144.50	144.50	-1	4,002	-0.02%
2023/11/07	3	142.33	5.1	144.44	145.00	-2.1	4,036	-0.05%
2023/11/06	1	139.50	5	139.58	140.00	-4	4,005	-0.10%
2023/11/03	9	140.00	6	135.01	135.50	3	3,978	0.08%
2023/11/02	4	146.38	6	149.25	149.50	-2	3,770	-0.05%
2023/11/01	1	144.50	3	143.67	144.00	-2	3,806	-0.05%
2023/10/31	1	146.50	1	144.00	144.00	0	4,054	0.00%
2023/10/30	0	0.00	2	144.75	146.50	-2	4,038	-0.05%
2023/10/26	2	140.00	0	0.00	139.50	2	4,071	0.05%
2023/10/25	2	146.00	2.1	147.58	144.50	-0.1	4,033	0.00%
2023/10/20	4	140.38	7	140.50	142.50	-3	3,867	-0.08%
2023/10/19	2	137.00	0	0.00	138.50	2	3,886	0.05%
2023/10/18	4	141.75	6	141.58	141.50	-2	3,910	-0.05%
2023/10/17	1	139.50	7	140.14	140.00	-6	3,893	-0.15%
2023/10/16	3	137.00	0	0.00	136.50	3	3,987	0.08%
2023/10/13	0	0.00	0	138.00	139.00	0	4,006	0.00%
2023/10/11	1	139.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	4	138.00	0	0.00	137.00	4	3,969	0.10%
2023/10/05	4	141.13	5.1	141.48	141.50	-1.1	3,945	-0.03%
2023/10/04	5	136.70	0	0.00	138.00	5	3,881	0.13%
2023/10/03	3.1	136.36	4	138.50	138.00	-1	3,843	-0.02%
2023/10/02	3	135.00	1	136.00	134.50	2	3,812	0.05%
2023/09/28	0	0.00	5	133.00	133.50	-5	3,819	-0.13%
2023/09/27	2	134.00	0	0.00	134.00	2	3,823	0.05%
2023/09/25	2	136.50	0	0.00	136.50	2	3,826	0.05%
2023/09/21	3.1	137.96	0	0.00	136.00	3.1	3,805	0.08%
2023/09/20	1.1	140.98	9	137.11	138.00	-8	3,771	-0.21%
2023/09/19	0	0.00	2	141.25	141.00	-2	3,738	-0.05%
2023/09/18	2	141.75	0.1	142.00	142.00	1.9	3,712	0.05%
2023/09/15	3	146.83	4.2	144.81	144.50	-1.2	3,678	-0.03%
2023/09/14	2	144.00	1	143.00	143.00	1	3,591	0.03%
2023/09/12	5	139.19	8	140.31	140.50	-3	3,494	-0.09%
2023/09/11	4.1	136.76	3	138.50	138.00	1.1	3,420	0.03%
2023/09/08	0	0.00	1	136.00	135.50	-1	3,340	-0.03%
2023/09/07	2	134.00	2	135.00	135.00	0	3,326	0.00%
2023/09/06	1	129.06	1	132.03	133.00	0	3,289	0.00%
2023/09/05	3	132.83	3	134.17	134.00	0	3,287	0.00%
2023/09/04	16.1	126.38	26	127.27	128.50	-10	3,087	-0.32%
2023/08/30	1	117.00	2	117.75	119.00	-1	2,917	-0.03%
2023/08/29	2	114.75	2	116.75	117.00	0	2,902	0.00%
2023/08/24	1	118.00	3	116.00	116.00	-2	2,926	-0.07%
2023/08/22	10	113.75	0	0.00	113.50	10	2,972	0.34%
2023/08/21	2	114.50	2	113.50	113.50	0	3,011	0.00%
2023/08/16	2	117.00	2	117.00	117.00	0	3,077	0.00%
2023/08/15	1	116.00	0	0.00	116.00	1	3,063	0.03%
2023/08/11	0	0.00	10.4	122.00	121.00	-10.4	2,996	-0.35%
2023/08/10	14	118.61	0	0.00	118.00	14	2,943	0.48%
2023/08/09	1	118.50	2	120.25	121.00	-1	2,884	-0.03%
2023/08/08	1.1	119.93	4	118.13	118.00	-3	2,835	-0.10%
2023/08/07	0	0.00	1.2	122.02	117.00	-1.2	2,783	-0.04%
2023/08/04	2.2	122.55	11	119.77	122.50	-8.8	2,654	-0.33%
2023/08/02	1	114.50	0	0.00	114.00	1	2,391	0.04%
2023/08/01	1	113.50	0	0.00	115.00	1	2,389	0.04%
2023/07/31	10	116.05	0	0.00	116.50	10	2,402	0.42%
2023/07/28	2	112.50	0	0.00	112.50	2	2,288	0.09%
2023/07/26	0	0.00	1	115.50	112.50	-1	2,237	-0.04%
2023/07/25	5	116.20	2	120.25	115.00	3	2,198	0.14%
2023/07/24	1	117.50	2	118.00	118.00	-1	2,104	-0.05%
2023/07/21	6	113.17	10	115.50	115.50	-4	2,018	-0.20%
2023/07/20	7	114.86	0	0.00	114.50	7	1,972	0.35%
2023/07/19	7	117.50	12	118.25	118.50	-5	1,900	-0.26%
2023/07/18	2	112.50	6	112.50	113.00	-4	1,770	-0.23%
2023/07/17	2	108.50	0	0.00	109.50	2	1,741	0.11%
2023/07/14	16	111.44	6	110.50	110.50	10	1,729	0.58%
2023/07/13	1	106.00	1	108.00	108.00	0	1,679	0.00%
2023/07/12	1	106.00	1	106.00	106.00	0	1,668	0.00%
2023/07/07	1	108.50	2	107.00	107.50	-1	1,653	-0.06%
2023/07/06	2	107.50	6	107.58	108.00	-4	1,647	-0.24%
2023/07/04	1	103.50	1	105.93	106.00	0	1,615	0.00%
2023/07/03	2	102.00	2	101.50	101.50	0	1,586	0.00%
2023/06/26	0	100.17	0	0.00	100.00	0	1,600	0.00%
2023/06/20	2	102.50	7	102.00	102.00	-5	1,584	-0.32%
2023/06/19	5	103.90	0	0.00	102.50	5	1,586	0.32%
2023/06/16	1	106.00	1	106.00	106.00	0	1,566	0.00%
2023/06/15	0	104.00	2	105.00	105.50	-2	1,539	-0.13%
2023/06/14	2	108.00	3	105.00	105.00	-1	1,536	-0.07%
2023/06/13	1	105.00	1	107.00	107.00	0	1,527	0.00%
2023/06/12	1	104.00	1	103.50	103.50	0	1,480	0.00%
2023/06/09	2	107.75	1	104.01	104.00	1	1,475	0.07%
2023/06/08	0	0.00	2	104.50	105.00	-2	1,422	-0.14%
2023/06/07	0	0.00	0	104.00	103.50	0	1,406	0.00%
2023/06/06	0	102.00	2	103.00	102.00	-2	1,424	-0.14%
2023/06/05	4	104.88	2	105.00	105.00	2	1,419	0.14%
2023/06/02	2	104.00	3	104.33	104.50	-1	1,409	-0.07%
2023/06/01	1	103.50	0	0.00	103.50	1	1,402	0.07%
2023/05/31	2	102.50	2	102.75	102.00	0	1,405	0.00%
2023/05/30	0	102.63	0	0.00	102.00	0	1,374	0.00%
2023/05/29	1	103.50	1	104.00	104.00	0	1,378	0.00%
2023/05/26	1	105.50	1	103.00	102.50	0	1,370	0.00%
2023/05/25	3	104.67	1	104.01	104.00	2	1,457	0.14%
2023/05/24	3	102.33	4.1	104.20	104.50	-1.1	1,433	-0.08%
2023/05/23	2	98.80	0	0.00	98.10	2	1,354	0.15%
2023/05/22	1	98.90	1	98.60	98.60	0	1,369	0.00%
2023/05/19	1	99.00	1	98.50	98.50	0	1,383	0.00%
2023/05/18	2	98.75	2.1	98.60	98.60	-0.1	1,399	0.00%
2023/05/17	0.1	97.10	0.1	97.60	97.20	0	1,397	0.00%
2023/05/16	0	0.00	1.1	97.41	97.10	-1.1	1,409	-0.07%
2023/05/12	0	0.00	1	96.00	95.90	-1	1,418	-0.07%
2023/05/11	0	0.00	1	93.50	92.70	-1	1,412	-0.07%
2023/05/09	3	92.70	0	0.00	93.00	3	1,457	0.21%
2023/05/05	1.1	97.00	1.1	98.41	95.80	0	1,514	0.00%
2023/05/03	0	0.00	0	94.30	94.00	0	1,624	0.00%
2023/05/02	0	0.00	0.1	94.20	95.10	-0.1	1,661	0.00%
2023/04/28	2	93.20	0	0.00	94.30	2	1,683	0.12%
2023/04/27	0.1	93.00	0	0.00	92.60	0.1	1,679	0.01%
2023/04/25	0.1	91.50	0	0.00	91.10	0.1	1,681	0.00%
2023/04/21	0.1	97.90	5	95.48	95.40	-5	1,690	-0.29%
2023/04/20	0.1	99.10	0	0.00	98.50	0.1	1,693	0.00%
2023/04/13	0.1	102.00	0	0.00	100.50	0.1	1,851	0.00%
2023/04/11	0	0.00	0.1	103.50	104.00	-0.1	1,863	0.00%
2023/04/10	0	0.00	0.1	102.50	101.50	-0.1	1,862	0.00%
2023/04/06	0	0.00	1	98.30	98.50	-1	1,855	-0.05%
2023/03/30	0.1	99.90	0	0.00	99.60	0.1	1,842	0.00%
2023/03/24	1	105.00	1	104.50	104.50	0	1,887	0.00%
2023/03/22	2	103.50	2	104.00	104.00	0	1,909	0.00%
2023/03/17	3	101.50	4	100.38	100.00	-1	1,924	-0.05%
2023/03/16	1	99.70	0	0.00	99.70	1	1,920	0.05%
2023/03/15	1.3	102.10	3	102.17	101.50	-1.8	1,925	-0.09%
2023/03/13	2	102.50	0	0.00	102.50	2	1,942	0.10%
2023/03/10	1.1	105.02	0.3	104.00	104.00	0.9	1,933	0.04%
2023/03/09	0	0.00	2	106.00	107.00	-2	1,959	-0.10%
2023/03/08	1	104.50	1	103.50	103.50	0	1,952	0.00%
2023/03/06	1	104.00	1	104.50	104.50	0	1,944	0.00%
2023/03/03	1	104.50	1	104.00	104.00	0	1,942	0.00%
2023/03/02	0	104.50	0	0.00	104.00	0	1,951	0.00%
2023/03/01	4	103.76	0	0.00	106.50	4	1,948	0.21%
2023/02/24	2	111.25	1	108.50	108.50	1	1,929	0.05%
2023/02/23	2	111.75	2	112.75	111.00	0	1,910	0.00%
2023/02/22	2	107.50	3	107.00	107.00	-1	1,815	-0.06%
2023/02/21	1	106.50	1	108.00	108.00	0	1,837	0.00%
2023/02/20	5	104.50	6	106.00	106.00	-1	1,863	-0.05%
2023/02/17	4	102.63	0	0.00	103.00	4	1,881	0.21%
2023/02/16	2	102.75	2	104.50	104.50	0	1,909	0.00%
2023/02/15	3	103.50	1	102.50	102.50	2	1,927	0.10%
2023/02/14	0	0.00	4	103.50	103.50	-4	1,939	-0.21%
2023/02/13	2	106.00	2	104.50	104.50	0	1,960	0.00%
2023/02/10	2	105.00	2	106.00	106.00	0	2,005	0.00%
2023/02/09	2	105.25	2	105.00	105.00	0	2,142	0.00%
2023/02/08	3	105.50	2	105.50	105.50	1	2,341	0.04%
2023/02/07	1	105.00	2	104.25	105.00	-1	2,324	-0.04%
2023/02/03	3	108.17	5	107.80	107.50	-2	2,294	-0.09%
2023/02/02	0	0.00	1	106.00	108.00	-1	2,249	-0.04%
2023/02/01	0	0.00	10	100.47	102.00	-10	2,157	-0.46%
2023/01/31	1	95.50	4	95.90	96.90	-3	2,146	-0.14%
2023/01/30	1	93.80	1	94.30	94.30	0	2,128	0.00%
2023/01/17	5	90.84	2	91.00	91.00	3	2,127	0.14%
2023/01/13	2	92.30	2	90.70	90.70	0	2,183	0.00%
2023/01/12	2	93.50	5	92.80	92.80	-3	2,189	-0.14%
2023/01/11	4	95.68	4	94.70	94.70	0	2,210	0.00%
2023/01/09	7	94.76	5	96.00	96.00	2	2,207	0.09%
2023/01/06	9	91.43	9	92.97	94.40	0	2,163	0.00%
2023/01/05	0	0.00	2	89.20	89.20	-2	2,058	-0.10%
2022/12/30	2	85.70	2	86.00	86.00	0	2,145	0.00%
2022/12/29	0	0.00	1	86.10	85.50	-1	2,156	-0.05%
2022/12/23	1	86.40	0	0.00	86.10	1	2,187	0.05%
2022/12/20	1	90.30	0	0.00	85.90	1	2,250	0.04%
2022/12/16	0	0.00	0	90.30	90.30	0	2,305	0.00%
2022/12/15	3	90.80	3	91.00	91.00	0	2,360	0.00%
2022/12/14	1	89.80	1	90.50	90.50	0	2,429	0.00%
2022/12/13	0.1	89.20	0	0.00	89.70	0.1	2,515	0.00%
2022/12/06	1	90.60	0	0.00	89.10	1	2,765	0.04%
2022/12/05	1	91.60	0	0.00	92.10	1	2,763	0.04%
2022/11/24	0	0.00	0	89.50	89.70	0	2,844	0.00%
2022/11/23	0	0.00	5	87.60	87.60	-5	2,841	-0.18%
2022/11/21	3	87.67	0	0.00	86.40	3	2,864	0.10%
2022/11/18	1	88.40	1	89.10	88.60	0	2,849	0.00%
2022/11/17	3	89.87	3	89.40	89.40	0	2,836	0.00%
2022/11/16	0	0.00	1	90.10	89.00	-1	2,815	-0.04%
2022/11/15	0	0.00	1	88.10	89.00	-1	2,776	-0.04%
2022/11/14	5	86.66	0	0.00	87.80	5	2,743	0.18%
2022/11/11	1	88.80	3	87.63	87.10	-2	2,711	-0.07%
2022/11/09	8	86.03	15	86.31	86.50	-7	2,654	-0.26%
2022/11/08	3	85.83	1	85.80	84.60	2	2,621	0.08%
2022/11/07	2	81.90	9	81.93	86.10	-7	2,577	-0.27%
2022/11/04	8	77.93	2	78.45	79.50	6	2,435	0.25%
2022/11/03	2	83.20	2	83.00	83.00	0	2,235	0.00%
2022/11/02	7	82.91	0	0.00	82.90	7	2,236	0.31%
2022/10/24	1	82.40	0	0.00	80.10	1	2,282	0.04%
2022/10/21	1	81.10	0	0.00	80.90	1	2,253	0.04%
2022/10/19	3	82.40	0	0.00	82.30	3	2,241	0.13%
2022/10/17	0	0.00	1	81.40	81.90	-1	2,222	-0.05%
2022/10/14	0	0.00	1	79.90	81.10	-1	2,228	-0.04%
2022/10/13	1	77.60	0	0.00	76.40	1	2,228	0.04%
2022/10/12	2	76.95	0	0.00	77.30	2	2,222	0.09%
2022/10/11	3	80.00	0	0.00	79.60	3	2,226	0.14%
2022/10/07	0	85.65	0	0.00	84.20	0	2,203	0.00%
2022/10/06	1	83.80	0	0.00	85.10	1	2,174	0.05%
2022/09/29	0	0.00	4	83.05	84.10	-4	2,198	-0.18%
2022/09/28	1	80.60	2	82.50	80.60	-1	2,233	-0.04%
2022/09/27	2	81.50	0	0.00	82.50	2	2,268	0.09%
2022/09/26	3	83.60	2.4	81.32	81.00	0.6	2,281	0.03%
2022/09/20	1	88.50	0	0.00	88.30	1	2,043	0.05%
2022/09/19	3	88.40	3	89.80	88.60	0	1,961	0.00%
2022/09/16	7	87.99	4	87.28	87.50	3	1,872	0.16%
2022/09/08	0	0.00	2	90.80	90.50	-2	1,742	-0.11%
2022/09/07	0.1	88.50	0	0.00	88.80	0.1	1,728	0.01%
2022/09/06	1	90.40	1	90.10	90.10	0	1,721	0.00%
2022/09/05	2	88.00	1	91.90	91.20	1	1,700	0.06%
2022/09/02	0.1	94.60	0	0.00	94.00	0.1	1,650	0.01%
2022/09/01	0.1	96.60	0	0.00	97.20	0.1	1,611	0.01%
2022/08/31	1	97.40	1	97.10	97.10	0	1,597	0.00%
2022/08/30	1	97.50	1	97.00	97.00	0	1,590	0.00%
2022/08/25	1	101.00	0	0.00	99.90	1	1,537	0.07%
2022/08/23	5	99.36	0	0.00	99.70	5	1,535	0.33%
2022/08/19	2	104.25	1	104.00	104.00	1	1,511	0.07%
2022/08/12	2	100.00	3	102.83	103.00	-1	1,473	-0.07%
2022/08/11	2	98.75	2	99.20	99.20	0	1,460	0.00%
2022/08/10	0	0.00	2	98.20	97.80	-2	1,452	-0.14%
2022/08/09	2	100.25	0	0.00	99.70	2	1,438	0.14%
2022/08/04	1	97.80	1	99.30	100.50	0	1,374	0.00%
2022/08/03	3	101.50	3	102.00	102.50	0	1,346	0.00%
2022/07/22	2	112.50	2	110.50	110.00	0	1,382	0.00%
2022/07/18	1	105.50	1	106.50	106.50	0	1,403	0.00%
2022/07/15	2	105.00	0	0.00	105.00	2	1,406	0.14%
2022/07/13	1	104.50	1	107.00	104.50	0	1,438	0.00%
2022/07/05	1	124.50	0	0.00	124.50	1	1,307	0.08%
2022/07/01	0	0.00	2	134.00	134.00	-2	1,252	-0.16%
2022/06/30	0	0.00	3	138.50	139.50	-3	1,243	-0.24%
2022/06/27	2	141.50	2	142.50	142.50	0	1,257	0.00%
2022/06/24	3	136.83	3	139.50	139.50	0	1,256	0.00%
2022/06/21	2	137.25	2	139.00	140.00	0	1,224	0.00%
2022/06/15	1	145.00	1	144.00	144.00	0	1,178	0.00%
2022/06/01	1	150.50	0	0.00	150.50	1	1,439	0.07%
2022/05/27	1	144.00	0	0.00	144.50	1	1,467	0.07%
2022/05/20	0	0.00	0.6	146.50	145.50	-0.6	1,866	-0.03%
2022/05/19	1	146.50	1	147.00	147.00	0	1,911	0.00%
2022/05/10	0	0.00	1	139.50	141.00	-1	2,006	-0.05%
2022/05/06	0	0.00	2	146.75	146.50	-2	2,058	-0.10%
2022/05/05	1	154.00	1	153.50	153.50	0	2,070	0.00%
2022/05/03	1	151.00	0	0.00	150.50	1	2,057	0.05%
2022/04/22	1	157.50	1	156.50	156.50	0	2,009	0.00%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/13	1	162.00	0	0.00	162.50	1	2,013	0.05%
2022/04/12	1	161.50	1	161.00	161.00	0	2,111	0.00%
2022/04/11	0	0.00	2	160.00	161.00	-2	2,130	-0.09%
2022/03/30	1	172.50	1	171.00	171.00	0	2,120	0.00%
2022/03/29	0	0.00	1	171.00	171.00	-1	2,148	-0.05%
2022/03/28	0	0.00	3	171.33	172.00	-3	2,165	-0.14%
2022/03/23	1	170.00	1	170.50	170.50	0	2,310	0.00%
2022/03/17	0	0.00	1	168.50	169.00	-1	2,438	-0.04%
2022/03/16	2	167.25	3	166.33	166.50	-1	2,430	-0.04%
2022/03/14	1	166.50	0	0.00	167.50	1	2,412	0.04%
2022/03/11	1.1	165.05	0	0.00	165.00	1.1	2,421	0.05%
2022/03/10	0	0.00	5	163.20	166.00	-5	2,418	-0.21%
2022/03/09	1	158.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	3	160.67	0	0.00	157.00	3	2,371	0.13%
2022/03/04	0	0.00	1	168.00	167.00	-1	2,300	-0.04%
2022/03/03	0	0.00	2	169.50	169.50	-2	2,305	-0.09%
2022/03/02	4	168.38	2	169.00	169.00	2	2,305	0.09%
2022/03/01	0	0.00	2	166.50	167.00	-2	2,333	-0.09%
2022/02/25	2	164.75	3	165.33	164.00	-1	2,345	-0.04%
2022/02/24	4	165.75	0	0.00	164.50	4	2,325	0.17%
2022/02/23	6	173.33	3	173.83	172.50	3	2,227	0.13%
2022/02/22	1	175.00	0	0.00	175.50	1	2,079	0.05%
2022/02/21	1	175.50	3	177.33	178.00	-2	2,072	-0.10%
2022/02/17	7	175.14	3	173.67	173.50	4	2,105	0.19%
2022/02/16	1	173.50	1	174.00	174.00	0	2,181	0.00%
2022/02/15	1	170.00	0	0.00	170.00	1	2,163	0.05%
2022/02/11	1	172.50	2	171.00	171.00	-1	2,181	-0.05%
2022/02/10	1	172.00	3	171.50	172.00	-2	2,198	-0.09%
2022/02/09	2	176.25	1	175.50	175.50	1	2,197	0.05%
2022/02/07	1	168.00	1	168.50	168.50	0	2,226	0.00%
2022/01/26	1	161.00	1	161.50	161.50	0	2,200	0.00%
2022/01/25	1	159.50	0	0.00	160.50	1	2,297	0.04%
2022/01/12	0	0.00	3	161.50	161.00	-3	2,989	-0.10%
2022/01/11	1	166.00	0	0.00	164.00	1	2,985	0.03%
2022/01/05	1	171.50	1	170.00	170.00	0	2,974	0.00%
2022/01/04	4	168.50	3	168.50	168.50	1	2,924	0.03%
2022/01/03	3	168.67	1	167.50	167.50	2	2,957	0.07%
2021/12/29	1	168.00	1	168.00	168.00	0	2,975	0.00%
2021/12/24	1	169.50	0	0.00	169.00	1	3,039	0.03%
2021/12/23	1	167.50	0	0.00	169.00	1	3,069	0.03%
2021/12/22	1	170.00	1	167.50	167.50	0	3,067	0.00%
2021/12/21	5	169.40	6	168.75	168.00	-1	3,060	-0.03%
2021/12/20	1	168.00	1	165.50	165.50	0	2,988	0.00%
2021/12/17	1	168.50	1	166.00	166.00	0	2,994	0.00%
2021/12/16	0	0.00	1	162.00	167.50	-1	2,962	-0.03%
2021/12/15	2	157.50	1	158.50	158.50	1	2,913	0.03%
2021/12/08	1	159.50	1	160.50	160.50	0	2,893	0.00%
2021/12/07	1	161.00	0	0.00	158.50	1	2,884	0.03%
2021/12/06	1	161.50	1	160.50	160.50	0	2,867	0.00%
2021/12/03	1	161.50	1	162.00	162.00	0	2,910	0.00%
2021/12/01	2	161.75	1	164.00	164.00	1	2,914	0.03%
2021/11/29	0	0.00	1	164.00	164.50	-1	2,936	-0.03%
2021/11/26	1	169.50	1	165.50	165.50	0	2,951	0.00%
2021/11/25	1	171.50	4	169.38	168.50	-3	2,932	-0.10%
2021/11/24	1	168.50	1	166.00	166.00	0	2,906	0.00%
2021/11/22	1	169.50	1	170.00	170.00	0	2,923	0.00%
2021/11/19	1	171.00	2	168.50	168.50	-1	2,934	-0.03%
2021/11/18	1	169.00	5	168.50	168.50	-4	2,901	-0.14%
2021/11/17	4	168.63	2	168.50	168.50	2	2,907	0.07%
2021/11/16	1	170.00	1	171.50	168.00	0	2,929	0.00%
2021/11/15	3	166.83	4	169.50	170.00	-1	2,923	-0.03%
2021/11/12	2	164.25	0	0.00	163.00	2	2,893	0.07%
2021/11/11	2	162.75	3	163.33	163.50	-1	2,924	-0.03%
2021/11/10	1	162.50	1	163.00	163.00	0	2,957	0.00%
2021/11/09	2	162.50	0	0.00	161.50	2	2,982	0.07%
2021/11/08	0	0.00	1	165.00	165.00	-1	3,011	-0.03%
2021/11/05	3	162.33	3	161.50	162.00	0	3,023	0.00%
2021/11/03	1	168.00	0	0.00	167.50	1	2,977	0.03%
2021/11/02	4	172.25	0	0.00	167.50	4	3,017	0.13%
2021/11/01	1	170.00	2	170.00	170.00	-1	3,036	-0.03%
2021/10/29	5	168.90	1	168.03	167.00	4	3,185	0.12%
2021/10/28	3	169.83	4	168.25	168.00	-1	3,310	-0.03%
2021/10/27	2	166.00	0	0.00	170.00	2	3,318	0.06%
2021/10/26	1	165.48	0	165.00	164.50	1	3,263	0.03%
2021/10/22	0	0.00	6	165.67	166.00	-6	3,055	-0.20%
2021/10/19	1	149.50	1	153.00	153.00	0	2,997	0.00%
2021/10/18	1	150.00	1	148.00	148.00	0	3,070	0.00%
2021/10/12	2	158.25	2	152.50	152.50	0	3,156	0.00%
2021/10/08	0	0.00	2	157.00	157.00	-2	3,138	-0.06%
2021/10/07	1	150.50	1	153.50	153.50	0	3,115	0.00%
2021/10/05	0	0.00	1	143.00	148.00	-1	3,173	-0.03%
2021/10/04	3	146.00	2	146.50	145.00	1	3,155	0.03%
2021/10/01	2	146.25	1	146.50	146.50	1	3,143	0.03%
2021/09/30	0	146.00	5	147.00	146.50	-5	3,143	-0.16%
2021/09/29	0	0.00	1	149.00	148.50	-1	3,133	-0.03%
2021/09/28	2	153.75	2	152.00	152.00	0	3,145	0.00%
2021/09/24	4	153.38	1	152.50	152.50	3	3,162	0.09%
2021/09/23	2	154.25	2	153.50	153.50	0	3,164	0.00%
2021/09/22	2	153.00	0	0.00	152.50	2	3,217	0.06%
2021/09/17	1	156.00	1	158.00	158.00	0	3,216	0.00%
2021/09/15	1	157.50	1	156.50	156.50	0	3,318	0.00%
2021/09/13	0	0.00	1	159.50	157.00	-1	3,517	-0.03%
2021/09/10	1	153.50	1	155.50	154.50	0	3,537	0.00%
2021/09/09	0	0.00	1	154.00	154.00	-1	3,563	-0.03%
2021/09/08	2	153.75	2	151.50	151.00	0	3,574	0.00%
2021/09/07	4	157.13	3	157.67	157.00	1	3,553	0.03%
2021/09/03	2	161.75	2	159.25	159.50	0	3,554	0.00%
2021/09/02	3	164.50	5	161.10	161.00	-2	3,588	-0.06%
2021/09/01	1	158.50	2	160.50	160.50	-1	3,565	-0.03%
2021/08/31	1	157.50	2	157.25	157.50	-1	3,554	-0.03%
2021/08/30	1	156.00	3	156.33	156.50	-2	3,579	-0.06%
2021/08/27	2	154.50	0	0.00	154.50	2	3,589	0.06%
2021/08/26	1	158.50	0	0.00	158.50	1	3,567	0.03%
2021/08/23	3	158.00	3	158.00	159.00	0	3,586	0.00%
2021/08/19	2	153.50	0	0.00	152.50	2	3,567	0.06%
2021/08/18	2	151.04	1	152.50	158.00	1	3,576	0.03%
2021/08/17	3	157.50	1	154.50	154.50	2	3,569	0.06%
2021/08/16	3	161.50	2	161.00	160.00	1	3,552	0.03%
2021/08/13	1	161.50	1	161.50	161.50	0	3,531	0.00%
2021/08/12	1	162.50	6	163.08	162.50	-5	3,558	-0.14%
2021/08/11	2	168.00	0	0.00	166.00	2	3,567	0.06%
2021/08/10	0	0.00	1	169.50	171.00	-1	3,591	-0.03%
2021/08/09	3	170.83	16	172.44	170.00	-13	3,625	-0.36%
2021/08/06	1	169.00	1	167.50	167.00	0	3,637	0.00%
2021/08/05	2	170.00	0	0.00	169.50	2	3,699	0.05%
2021/08/04	6	172.75	7	171.14	171.50	-1	3,700	-0.03%
2021/08/02	5	178.00	2	178.00	179.50	3	3,446	0.09%
2021/07/28	0	0.00	2	184.50	184.50	-2	3,474	-0.06%
2021/07/26	0	0.00	10	190.00	189.50	-10	3,610	-0.28%
2021/07/23	1	187.00	1	191.00	184.50	0	3,704	0.00%
2021/07/22	1	184.50	0	0.00	185.00	1	3,699	0.03%
2021/07/21	10	193.50	0	0.00	193.00	10	3,685	0.27%
2021/07/19	4	199.25	1	199.50	199.00	3	3,798	0.08%
2021/07/16	5	198.00	0	0.00	199.00	5	3,841	0.13%
2021/07/15	5	199.00	0	0.00	197.50	5	3,861	0.13%
2021/07/14	0	0.00	0	200.00	198.50	0	3,929	0.00%
2021/07/12	0	0.00	1	200.50	204.00	-1	4,021	-0.02%
2021/07/09	2	196.50	0	0.00	196.00	2	4,036	0.05%
2021/07/08	0	0.00	1	197.50	197.50	-1	4,129	-0.02%
2021/07/06	2	197.25	1	195.50	195.00	1	4,343	0.02%
2021/07/02	2	191.25	0	0.00	192.50	2	4,361	0.05%
2021/07/01	0	0.00	1	191.50	190.00	-1	4,420	-0.02%
2021/06/29	2	193.50	2	191.00	190.00	0	4,452	0.00%
2021/06/28	5	192.40	2	194.00	194.00	3	4,480	0.07%
2021/06/25	2	192.00	2	191.75	191.50	0	4,613	0.00%
2021/06/24	1	194.00	0	0.00	191.00	1	4,662	0.02%
2021/06/22	4	199.13	0	0.00	198.00	4	4,794	0.08%
2021/06/21	2	205.75	0	0.00	206.50	2	4,704	0.04%
2021/06/11	2	211.00	4	211.13	211.00	-2	4,828	-0.04%
2021/06/10	3	211.33	4	212.75	209.50	-1	4,846	-0.02%
2021/06/08	2	208.50	3	210.33	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	1	208.00	208.50	-1	4,929	-0.02%
2021/06/04	3	204.33	0	0.00	203.00	3	4,928	0.06%
2021/06/03	1	206.50	1	208.50	208.50	0	4,963	0.00%
2021/06/01	2	211.00	1	209.50	209.00	1	5,007	0.02%
2021/05/31	0	0.00	6	210.83	211.00	-6	5,014	-0.12%
2021/05/28	4	211.38	6	211.00	209.50	-2	5,044	-0.04%
2021/05/27	2	208.00	3	209.50	209.50	-1	5,053	-0.02%
2021/05/26	1	206.00	2	207.25	207.50	-1	5,155	-0.02%
2021/05/25	7	207.93	5	207.00	205.50	2	5,423	0.04%
2021/05/24	2	200.75	3	203.50	205.00	-1	6,039	-0.02%
2021/05/21	1	205.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	7	204.64	3	203.67	202.50	4	6,169	0.06%
2021/05/19	1	197.50	2	201.50	201.00	-1	6,144	-0.02%
2021/05/18	3	192.83	4	195.88	197.00	-1	6,218	-0.02%
2021/05/17	3	190.50	2	187.25	188.00	1	6,211	0.02%
2021/05/14	2	196.25	2	196.50	193.00	0	6,183	0.00%
2021/05/13	2	188.50	4.8	189.48	195.00	-2.8	6,110	-0.05%
2021/05/12	9	185.33	7	185.79	186.00	2	6,006	0.03%
2021/05/11	0	0.00	3	187.00	186.50	-3	5,934	-0.05%
2021/05/07	1	201.50	1	202.00	202.00	0	5,936	0.00%
2021/05/06	1	200.00	1	202.50	202.50	0	5,944	0.00%
2021/05/05	1	207.50	0	0.00	199.00	1	5,986	0.02%
2021/05/04	3	202.50	7	198.86	205.00	-4	5,989	-0.07%
2021/05/03	4	210.38	1	216.00	205.50	3	5,982	0.05%
2021/04/29	5	216.80	3	215.83	214.50	2	5,987	0.03%
2021/04/28	1	216.50	2	213.50	213.00	-1	5,924	-0.02%
2021/04/27	5	218.10	1	217.50	217.50	4	6,175	0.06%
2021/04/26	24.2	223.57	3	224.67	224.50	21.2	6,249	0.34%
2021/04/23	1	210.00	1	213.50	215.00	0	6,209	0.00%
2021/04/22	3	213.33	1	208.50	208.50	2	6,319	0.03%
2021/04/21	3	211.50	2	210.00	210.00	1	6,340	0.02%
2021/04/20	6	205.08	6	207.58	209.00	0	6,542	0.00%
2021/04/19	1	201.00	6.1	201.85	203.50	-5.1	6,603	-0.08%
2021/04/16	3	208.50	2	206.50	205.50	1	6,696	0.01%
2021/04/15	0	0.00	1	202.50	207.00	-1	6,977	-0.01%
2021/04/14	6	197.58	1	197.00	197.50	5	7,372	0.07%
2021/04/13	4	207.75	3	205.67	202.00	1	7,621	0.01%
2021/04/12	2	200.50	3	198.00	199.00	-1	7,551	-0.01%
2021/04/09	1	198.00	3	195.00	195.00	-2	7,614	-0.03%
2021/04/08	22	201.11	24	199.58	199.50	-2	7,644	-0.03%
2021/04/07	22	201.00	45	199.99	202.00	-23	7,642	-0.30%
2021/04/06	22	198.50	0	0.00	199.00	22	7,581	0.29%
2021/04/01	1	196.00	0	0.00	198.00	1	7,566	0.01%
2021/03/31	1	195.00	1	195.00	195.50	0	7,537	0.00%
2021/03/29	7	195.43	9	193.94	194.00	-2	7,356	-0.03%
2021/03/26	3	188.00	7	190.71	194.50	-4	7,306	-0.05%
2021/03/25	1	181.50	1	183.00	184.00	0	7,086	0.00%
2021/03/24	3	182.83	1	182.00	181.50	2	7,089	0.03%
2021/03/23	3	186.50	1	184.00	182.50	2	7,091	0.03%
2021/03/18	0	0.00	2	184.25	183.50	-2	7,358	-0.03%
2021/03/17	0	0.00	1	183.50	180.50	-1	7,464	-0.01%
2021/03/16	2	181.00	0.7	179.00	179.50	1.3	7,464	0.02%
2021/03/15	0	0.00	3	180.50	180.00	-3	7,523	-0.04%
2021/03/12	0	0.00	2	179.25	179.50	-2	7,524	-0.03%
2021/03/11	3	175.00	5	176.10	176.50	-2	7,565	-0.03%
2021/03/10	0	0.00	1	173.50	172.50	-1	7,804	-0.01%
2021/03/09	4	169.50	2	172.50	172.50	2	7,838	0.03%
2021/03/08	10	174.10	9	172.72	172.00	1	7,827	0.01%
2021/03/04	1	175.50	4	173.75	175.50	-3	7,888	-0.04%
2021/03/03	3	172.00	3	171.83	174.00	0	7,951	0.00%
2021/03/02	6	174.83	0	0.00	172.00	6	7,930	0.08%
2021/02/26	8	172.88	0	0.00	172.00	8	7,905	0.10%
2021/02/25	7	185.29	6	178.42	177.50	1	7,839	0.01%
2021/02/24	7	182.43	4	182.25	183.50	3	7,612	0.04%
2021/02/23	2	171.00	0	0.00	173.00	2	6,957	0.03%
2021/02/22	0.5	174.00	2	174.75	174.00	-1.5	6,915	-0.02%
2021/02/19	1	167.50	1	168.00	170.00	0	6,821	0.00%
2021/02/18	0	0.00	2	171.50	170.50	-2	6,818	-0.03%
2021/02/17	1	166.00	3	166.83	166.50	-2	6,722	-0.03%
2021/02/05	3	161.50	0	0.00	161.50	3	6,719	0.04%
2021/02/04	1	162.00	1	162.50	162.50	0	6,717	0.00%
2021/02/03	2	165.50	1	166.50	164.50	1	6,787	0.01%
2021/02/02	0	0.00	5	165.50	166.00	-5	6,944	-0.07%
2021/02/01	0	0.00	1	161.00	161.50	-1	6,926	-0.01%
2021/01/29	4	162.88	9	164.00	159.50	-5	6,913	-0.07%
2021/01/28	2	164.25	2	165.50	165.00	0	6,871	0.00%
2021/01/27	2	167.25	7	173.64	166.50	-5	6,856	-0.07%
2021/01/26	6	170.50	0	0.00	170.00	6	6,783	0.09%
2021/01/25	10	169.25	10	172.45	172.50	0	6,777	0.00%
2021/01/22	2	172.50	9	173.44	174.00	-7	6,707	-0.10%
2021/01/21	4	167.75	4	169.75	168.50	0	6,635	0.00%
2021/01/20	9	170.72	9	172.06	168.00	0	6,627	0.00%
2021/01/19	10	167.80	8.1	167.88	171.00	1.9	6,403	0.03%
2021/01/18	3	161.33	4	163.25	165.00	-1	6,291	-0.02%
2021/01/15	5	166.10	0.1	165.50	163.00	4.9	6,222	0.08%
2021/01/13	5	169.90	0	0.00	167.50	5	6,211	0.08%
2021/01/12	0	0.00	1	160.50	165.50	-1	6,010	-0.02%
2021/01/11	1	161.50	1	162.50	164.50	0	5,880	0.00%
2021/01/08	2.1	167.29	10.4	162.66	163.00	-8.3	5,783	-0.14%
2021/01/07	3	153.50	4	155.88	160.00	-1	5,462	-0.02%
2021/01/06	9	146.67	17	147.21	149.00	-8	5,026	-0.16%
2021/01/05	1	140.50	0	0.00	143.00	1	4,737	0.02%
2021/01/04	0	0.00	2	138.50	140.00	-2	4,737	-0.04%
2020/12/31	1	133.50	1	137.50	133.50	0	4,660	0.00%
2020/12/29	1	133.50	1	134.00	133.00	0	4,682	0.00%
2020/12/28	2	134.25	0	0.00	134.50	2	4,700	0.04%
2020/12/25	2	133.75	0	0.00	133.50	2	4,716	0.04%
2020/12/21	1	135.00	1	134.00	135.50	0	4,914	0.00%
2020/12/16	2	138.50	3	139.33	138.50	-1	4,992	-0.02%
2020/12/14	9	146.50	12	144.13	141.50	-3	5,085	-0.06%
2020/12/11	5	142.50	10	140.20	141.50	-5	5,328	-0.09%
2020/12/09	1	139.50	13	138.73	139.00	-12	5,233	-0.23%
2020/12/08	5	136.20	1	134.00	136.00	4	5,238	0.08%
2020/12/07	4	135.13	1	136.50	135.00	3	5,301	0.06%
2020/12/04	10	139.65	8	139.44	139.00	2	5,255	0.04%
2020/12/03	4	134.75	3	134.83	134.50	1	5,080	0.02%
2020/12/01	1	130.50	2	131.00	132.00	-1	5,375	-0.02%
2020/11/30	2	132.75	0	0.00	132.00	2	5,608	0.04%
2020/11/27	0	0.00	3	136.50	136.50	-3	5,906	-0.05%
2020/11/26	3	132.83	0	0.00	134.00	3	6,069	0.05%
2020/11/23	0	0.00	6	133.92	134.50	-6	6,159	-0.10%
2020/11/19	2	130.50	1	131.50	131.50	1	6,226	0.02%
2020/11/18	7	131.07	0	0.00	131.00	7	6,354	0.11%
2020/11/17	1	133.00	3	132.00	132.00	-2	6,406	-0.03%
2020/11/16	5	134.00	2	134.00	133.50	3	6,513	0.05%
2020/11/12	2	131.00	0	0.00	131.50	2	6,570	0.03%
2020/11/11	0	0.00	1	130.00	132.50	-1	6,617	-0.02%
2020/11/10	5	132.40	0	0.00	131.00	5	6,636	0.08%
2020/11/09	1	138.50	1	139.00	138.50	0	6,599	0.00%
2020/11/04	1	136.50	1	136.50	138.00	0	6,921	0.00%
2020/11/02	1	133.50	2	132.50	131.00	-1	7,080	-0.01%
2020/10/29	3	137.17	3	137.83	137.00	0	7,256	0.00%
2020/10/28	1	138.50	6	137.17	139.50	-5	7,437	-0.07%
2020/10/27	5	136.70	1	138.00	136.00	4	7,602	0.05%
2020/10/26	4	137.50	0	0.00	136.50	4	7,930	0.05%
2020/10/22	1	136.00	0	0.00	139.50	1	8,538	0.01%
2020/10/21	0	0.00	2	138.50	138.00	-2	8,662	-0.02%
2020/10/20	2	141.50	0	0.00	142.00	2	8,724	0.02%
2020/10/19	0	0.00	1	143.00	143.00	-1	9,018	-0.01%
2020/10/16	1	142.00	5	141.00	141.00	-4	9,100	-0.04%
2020/10/15	2	144.00	1	143.50	143.00	1	9,173	0.01%
2020/10/14	2	146.00	0	0.00	146.00	2	9,175	0.02%
2020/10/12	0	0.00	1	150.00	150.00	-1	9,258	-0.01%
2020/10/08	9	149.00	9	146.50	146.00	0	9,421	0.00%
2020/10/07	2	147.00	3	146.67	147.50	-1	9,491	-0.01%
2020/10/06	1	148.00	0	0.00	147.50	1	9,542	0.01%
2020/09/30	20	144.00	15	144.30	145.50	5	10,382	0.05%
2020/09/29	23	146.65	23	143.04	144.50	0	10,703	0.00%
2020/09/28	21	146.43	20	145.00	145.50	1	10,797	0.01%
2020/09/25	22	147.77	21	144.74	144.50	1	10,893	0.01%
2020/09/24	0	0.00	23	148.00	149.00	-23	11,049	-0.21%
2020/09/23	1	152.00	1	152.50	151.00	0	11,184	0.00%
2020/09/22	19	152.42	22	154.11	155.00	-3	11,290	-0.03%
2020/09/21	19	155.84	19	153.50	153.50	0	11,315	0.00%
2020/09/18	1	154.50	3	156.67	157.00	-2	11,399	-0.02%
2020/09/17	4	156.38	4	157.38	157.50	0	11,482	0.00%
2020/09/16	7	157.29	35	156.89	154.00	-28	11,603	-0.24%
2020/09/15	2	153.25	4	153.75	153.50	-2	11,274	-0.02%
2020/09/14	1	148.50	2	152.75	153.00	-1	11,439	-0.01%
2020/09/11	9	150.56	2	150.25	149.00	7	11,512	0.06%
2020/09/10	0	0.00	3	153.50	153.50	-3	11,474	-0.03%
2020/09/09	2	151.00	1	150.50	151.50	1	11,458	0.01%
2020/09/08	1	150.50	1	150.00	150.00	0	11,669	0.00%
2020/09/07	41	152.32	17	155.09	149.50	24	11,794	0.20%
2020/09/04	4	151.25	4	150.75	155.00	0	11,818	0.00%
2020/09/03	4	155.13	2	154.25	152.00	2	12,000	0.02%
2020/09/02	2	155.00	11	157.18	157.00	-9	11,964	-0.08%
2020/09/01	2	144.25	9	145.67	150.00	-7	11,882	-0.06%
2020/08/31	2	142.50	4	142.63	142.00	-2	11,788	-0.02%
2020/08/28	5	142.50	3	143.00	143.00	2	11,860	0.02%
2020/08/27	2	142.00	2	140.50	142.00	0	12,020	0.00%
2020/08/26	8	138.94	2	139.00	138.50	6	12,370	0.05%
2020/08/25	0	0.00	1	143.50	142.00	-1	12,709	-0.01%
2020/08/24	2	141.50	3	143.00	143.50	-1	12,882	-0.01%
2020/08/21	2	137.25	2	138.25	139.00	0	12,890	0.00%
2020/08/20	1	134.00	27	133.44	134.50	-26	12,907	-0.20%
2020/08/19	3	138.00	2	138.25	138.00	1	12,845	0.01%
2020/08/18	6	139.08	0	0.00	138.50	6	12,811	0.05%
2020/08/17	2	142.25	5	142.00	143.00	-3	12,798	-0.02%
2020/08/14	7	137.36	5	139.00	141.50	2	12,775	0.02%
2020/08/13	38	139.99	0	0.00	138.50	38	12,705	0.30%
2020/08/12	2	137.00	1	136.50	137.00	1	12,615	0.01%
2020/08/10	1	144.00	2	142.75	143.00	-1	12,544	-0.01%
2020/08/07	7	149.07	1	147.50	148.50	6	12,469	0.05%
2020/08/06	3	152.83	4	151.38	149.50	-1	12,440	-0.01%
2020/08/03	2	151.00	1	151.00	150.00	1	12,403	0.01%
2020/07/31	10	157.00	0	0.00	157.00	10	12,287	0.08%
2020/07/30	9	151.61	5	154.00	150.50	4	12,138	0.03%
2020/07/29	3	151.33	14	154.21	148.00	-11	11,820	-0.09%
2020/07/28	6	152.67	4	149.25	151.00	2	11,558	0.02%
2020/07/27	19	150.21	10	149.35	152.00	9	11,453	0.08%
2020/07/24	2	147.75	3	145.33	145.00	-1	11,507	-0.01%
2020/07/23	7	148.36	5	150.80	151.00	2	11,458	0.02%
2020/07/22	0	0.00	1	141.00	145.00	-1	11,312	-0.01%
2020/07/21	2	140.75	2	141.00	140.50	0	11,318	0.00%
2020/07/20	5	137.60	4	137.00	137.00	1	11,519	0.01%
2020/07/17	0	0.00	1	140.00	139.50	-1	11,523	-0.01%
2020/07/16	5	138.60	2	140.00	138.50	3	11,547	0.03%
2020/07/15	11	144.14	15	144.40	140.50	-4	11,551	-0.03%
2020/07/14	5	141.50	7	139.86	141.50	-2	11,418	-0.02%
2020/07/13	3	141.50	0	0.00	141.00	3	11,423	0.03%
2020/07/10	11	134.41	17	137.88	141.00	-6	11,435	-0.05%
2020/07/09	20	147.60	4	150.38	140.50	16	11,208	0.14%
2020/07/08	1	137.00	2	136.25	144.00	-1	10,579	-0.01%
2020/07/07	3	132.67	11	131.59	131.00	-8	10,255	-0.08%
2020/07/06	1	131.00	5	131.70	133.50	-4	10,171	-0.04%
2020/07/03	12	129.54	4	130.25	131.00	8	10,099	0.08%
2020/07/02	0	0.00	2	127.50	127.50	-2	10,028	-0.02%
2020/07/01	5	123.50	11	124.50	124.50	-6	9,900	-0.06%
2020/06/30	1	120.00	1	122.00	120.50	0	9,827	0.00%
2020/06/29	0	0.00	3	121.00	120.00	-3	9,843	-0.03%
2020/06/23	29	125.41	25	122.44	123.00	4	9,824	0.04%
2020/06/22	5	126.20	5	126.80	127.50	0	9,696	0.00%
2020/06/19	0	0.00	1	126.50	126.50	-1	9,681	-0.01%
2020/06/16	1	117.00	2	119.00	117.50	-1	9,442	-0.01%
2020/06/15	10	119.15	4	120.00	116.50	6	9,481	0.06%
2020/06/12	0	0.00	2	123.50	126.50	-2	9,293	-0.02%
2020/06/11	5	127.90	8	127.81	125.50	-3	9,139	-0.03%
2020/06/10	20	129.95	17	130.88	129.50	3	8,962	0.03%
2020/06/09	1	121.50	2	120.00	123.00	-1	8,720	-0.01%
2020/06/08	2	117.75	2	120.50	118.00	0	8,573	0.00%
2020/06/05	9	115.06	2	115.00	115.00	7	8,360	0.08%
2020/06/04	0	0.00	5	113.50	113.50	-5	8,240	-0.06%
2020/06/03	5	113.00	4	114.38	113.50	1	8,150	0.01%
2020/06/02	26	111.10	36	112.06	111.00	-10	8,017	-0.12%
2020/06/01	49	108.36	49	108.32	110.00	0	7,649	0.00%
2020/05/29	0	0.00	8	99.78	100.00	-8	7,261	-0.11%
2020/05/28	2	98.10	4	98.95	97.90	-2	7,055	-0.03%
2020/05/27	0	0.00	4	95.45	96.50	-4	6,936	-0.06%
2020/05/26	2	95.10	2	93.90	94.80	0	6,908	0.00%
2020/05/22	0	0.00	1	92.20	91.00	-1	6,820	-0.01%
2020/05/15	3	91.50	3	92.13	91.50	0	6,740	0.00%
2020/05/14	0	0.00	3	95.40	94.20	-3	6,633	-0.05%
2020/05/13	7	96.11	0	0.00	96.60	7	6,606	0.11%
2020/05/12	1	97.50	0	0.00	96.90	1	6,624	0.02%
2020/05/11	6	98.22	0	0.00	98.00	6	6,685	0.09%
2020/05/08	5	100.50	7	99.27	98.80	-2	6,667	-0.03%
2020/05/07	1	97.30	3	98.03	98.40	-2	6,544	-0.03%
2020/05/06	0	0.00	2	96.50	96.30	-2	6,540	-0.03%
2020/05/05	0	0.00	1	98.90	96.60	-1	6,588	-0.02%
2020/05/04	0	0.00	1.4	97.00	97.20	-1.4	6,550	-0.02%
2020/04/30	1	95.50	12.7	95.85	96.50	-11.7	6,530	-0.18%
2020/04/29	11	93.15	5	93.96	94.40	6	6,401	0.09%
2020/04/28	3	94.50	29	95.75	96.50	-26	6,194	-0.42%
2020/04/27	28	94.64	0	0.00	94.50	28	6,172	0.45%
2020/04/24	1	95.60	7	96.69	95.50	-6	6,023	-0.10%
2020/04/23	11	96.47	7.4	97.18	96.00	3.6	6,001	0.06%
2020/04/22	2	92.80	12	93.53	93.80	-10	5,823	-0.17%
2020/04/21	8	92.80	0	0.00	92.00	8	6,037	0.13%
2020/04/20	1	93.20	0	0.00	93.20	1	6,016	0.02%
2020/04/17	10	92.80	4	93.95	92.70	6	5,938	0.10%
2020/04/16	1	91.50	11	93.42	93.00	-10	5,803	-0.17%
2020/04/15	3	92.70	11	92.55	92.80	-8	5,717	-0.14%
2020/04/14	11	90.34	9	90.56	90.60	2	5,639	0.04%
2020/04/13	3	89.03	2	89.35	88.90	1	5,595	0.02%
2020/04/09	1	88.20	0	0.00	88.50	1	5,569	0.02%
2020/04/08	1	89.50	66	89.69	89.70	-65	5,500	-1.18%
2020/04/07	2	90.70	14	89.11	90.20	-12	5,421	-0.22%
2020/04/06	6	84.80	1	85.40	86.80	5	5,318	0.09%
2020/04/01	2	84.20	10	84.81	85.00	-8	5,321	-0.15%
2020/03/31	10	83.10	30	84.00	83.90	-20	5,211	-0.38%
2020/03/30	6	82.38	5	82.16	83.00	1	5,114	0.02%
2020/03/27	1	82.60	4	84.05	82.40	-3	5,064	-0.06%
2020/03/26	4	77.23	10	79.06	81.80	-6	4,866	-0.12%
2020/03/25	9	78.00	4	79.20	77.10	5	4,729	0.11%
2020/03/24	1	74.10	2	74.70	73.50	-1	4,599	-0.02%
2020/03/23	5	72.38	1	72.30	71.70	4	4,546	0.09%
2020/03/20	1	75.20	3	74.43	75.20	-2	4,556	-0.04%
2020/03/19	14	70.69	7	71.20	70.00	7	4,502	0.16%
2020/03/18	11	75.01	1	76.00	73.70	10	4,373	0.23%
2020/03/17	3	73.27	2	74.30	73.70	1	4,295	0.02%
2020/03/16	11	77.41	7	77.00	75.00	4	4,231	0.09%
2020/03/13	5	74.26	2	75.90	77.10	3	4,166	0.07%
2020/03/12	10	80.63	1	81.00	80.50	9	4,054	0.22%
2020/03/11	1	84.30	0	0.00	84.30	1	3,972	0.03%
2020/03/10	5	86.34	3	86.10	86.40	2	3,883	0.05%
2020/03/09	1	86.90	2	86.80	86.50	-1	3,834	-0.03%
2020/03/06	2	88.50	0	0.00	87.80	2	3,793	0.05%
2020/03/04	1	85.70	0	0.00	86.60	1	3,713	0.03%
2020/03/03	10	85.20	1	87.00	86.60	9	3,722	0.24%
2020/03/02	11	84.05	3	83.60	83.40	8	3,678	0.22%
2020/02/27	4	85.93	2	85.60	84.00	2	3,658	0.05%
2020/02/25	4	86.50	1	86.70	87.30	3	3,602	0.08%
2020/02/24	2	87.40	1	86.80	87.00	1	3,612	0.03%
2020/02/21	6	88.10	0	0.00	88.00	6	3,615	0.17%
2020/02/20	4	88.95	0	0.00	88.50	4	3,653	0.11%
2020/02/18	0	0.00	1	87.80	88.00	-1	3,745	-0.03%
2020/02/17	7	88.10	0	0.00	88.10	7	3,749	0.19%
2020/02/14	5	87.94	0	0.00	88.80	5	3,744	0.13%
2020/02/13	23	88.57	0	0.00	87.90	23	3,771	0.61%
2020/02/12	0	0.00	55	89.00	89.60	-55	3,717	-1.48%
2020/02/11	0	0.00	3	86.57	86.80	-3	3,578	-0.08%
2020/02/10	4	84.93	1	84.02	84.70	3	3,586	0.08%
2020/02/07	4	86.58	2	87.20	85.40	2	3,602	0.06%
2020/02/06	0	0.00	3	84.67	86.10	-3	3,534	-0.08%
2020/02/05	4	81.88	3	82.20	82.10	1	3,468	0.03%
2020/02/04	8	82.53	1	82.90	82.50	7	3,463	0.20%
2020/02/03	11	81.20	7	82.00	82.00	4	3,500	0.11%
2020/01/31	24	85.75	2	88.40	86.30	22	3,627	0.61%
2020/01/30	30	89.38	3	89.20	86.90	27	3,651	0.74%
2020/01/20	1	95.90	2	96.90	96.40	-1	3,594	-0.03%
2020/01/17	2	97.15	1	97.10	96.70	1	3,721	0.03%
2020/01/16	0	0.00	31	96.60	95.70	-31	3,689	-0.84%
2020/01/15	14	96.26	46	95.07	95.50	-32	3,598	-0.89%
2020/01/14	0	0.00	4	93.10	93.20	-4	3,354	-0.12%
2020/01/10	2	90.70	1	91.00	90.70	1	3,368	0.03%
2020/01/08	3	88.53	0	0.00	89.50	3	3,521	0.09%
2020/01/07	1	89.00	0	0.00	89.10	1	3,580	0.03%
2020/01/06	5	90.58	0	0.00	90.50	5	3,643	0.14%
2020/01/03	8	91.86	0	0.00	91.60	8	3,694	0.22%
2020/01/02	0	0.00	3	91.40	91.40	-3	3,797	-0.08%
2019/12/30	21	92.33	0	0.00	90.70	21	4,627	0.45%
2019/12/27	10	92.05	6.4	91.97	93.00	3.6	4,720	0.08%
2019/12/26	0	0.00	32	90.50	90.50	-32	4,723	-0.68%
2019/12/25	2	91.10	1	90.90	91.00	1	4,952	0.02%
2019/12/19	1	90.20	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	4	91.55	91.90	-4	5,385	-0.07%
2019/12/17	2	91.00	0.7	90.50	90.80	1.3	5,398	0.02%
2019/12/05	4	88.85	0	0.00	89.00	4	5,773	0.07%
2019/12/02	30	87.98	0	0.00	87.60	30	6,201	0.48%
2019/11/29	5	89.58	0	0.00	89.40	5	6,231	0.08%
2019/11/28	16	90.70	5	92.40	90.20	11	6,275	0.18%
2019/11/27	10	91.16	2	91.65	91.90	8	6,456	0.12%
2019/11/26	4	90.68	1	90.30	91.20	3	6,482	0.05%
2019/11/21	6	89.35	0	0.00	90.00	6	6,920	0.09%
2019/11/20	1	89.50	3	90.20	90.60	-2	7,203	-0.03%
2019/11/15	0	0.00	13	93.10	92.20	-13	7,847	-0.17%
2019/11/12	0	0.00	1	90.70	92.30	-1	7,888	-0.01%
2019/11/11	1	88.40	0	0.00	87.90	1	7,887	0.01%
2019/11/07	5	90.40	0	0.00	90.70	5	7,878	0.06%
2019/11/01	11	93.40	10	93.70	93.40	1	7,868	0.01%
2019/10/30	1	92.00	9	93.52	93.80	-8	7,868	-0.10%
2019/10/29	9	92.62	3	91.80	91.60	6	7,731	0.08%
2019/10/28	10	91.14	10	92.30	92.10	0	7,692	0.00%
2019/10/25	5	91.88	79	91.64	90.60	-74	7,637	-0.97%
2019/10/24	5	90.60	5	91.02	91.00	0	7,483	0.00%
2019/10/23	0	0.00	1	90.30	91.10	-1	7,444	-0.01%
2019/10/22	2	89.35	0	0.00	90.00	2	7,416	0.03%
2019/10/21	43	89.57	0	0.00	89.10	43	7,419	0.58%
2019/10/18	7	90.19	2	90.35	90.60	5	7,387	0.07%
2019/10/17	2	91.00	2	89.90	89.90	0	7,345	0.00%
2019/10/16	8	88.91	0	0.00	88.80	8	7,263	0.11%
2019/10/15	1	90.00	8	89.40	90.00	-7	7,184	-0.10%
2019/10/14	13	88.68	1	88.50	88.50	12	7,117	0.17%
2019/10/09	2	89.70	1	90.00	89.10	1	7,032	0.01%
2019/10/08	0	0.00	1	88.70	90.60	-1	6,992	-0.01%
2019/10/07	1	90.00	0	0.00	89.60	1	6,883	0.01%
2019/10/04	20	88.91	85	89.85	90.10	-65	6,638	-0.98%
2019/10/03	9	85.94	0	0.00	85.40	9	6,064	0.15%
2019/10/01	25	86.02	5	87.08	87.60	20	5,886	0.34%
2019/09/27	2	85.40	11	85.14	85.70	-9	5,685	-0.16%
2019/09/26	18	85.69	6	85.43	85.10	12	5,636	0.21%
2019/09/25	1	84.30	0	0.00	85.80	1	5,697	0.02%
2019/09/24	4	85.30	8	85.39	85.50	-4	5,687	-0.07%
2019/09/23	2	82.30	1	83.50	84.30	1	5,556	0.02%
2019/09/20	3	81.83	3	81.70	82.00	0	5,465	0.00%
2019/09/19	2	81.00	0	0.00	82.10	2	5,430	0.04%
2019/09/18	1	81.00	2.7	80.41	81.00	-1.7	5,418	-0.03%
2019/09/17	4	81.00	2	80.70	80.10	2	5,472	0.04%
2019/09/16	8	80.63	50	80.41	80.50	-42	5,644	-0.74%
2019/09/12	0	0.00	8	82.24	81.80	-8	5,662	-0.14%
2019/09/11	3	81.90	0	0.00	81.60	3	5,675	0.05%
2019/09/10	56	81.97	23	81.40	81.50	33	5,652	0.58%
2019/09/09	0	0.00	4	84.68	84.10	-4	5,530	-0.07%
2019/09/06	1	85.50	0	0.00	84.90	1	5,481	0.02%
2019/09/05	50	86.82	4	86.25	84.90	46	5,427	0.85%
2019/09/03	11	85.62	1	85.70	85.10	10	5,177	0.19%
2019/09/02	4	84.95	1	85.70	86.20	3	5,150	0.06%
2019/08/30	4	86.65	36	86.03	85.20	-32	5,098	-0.63%
2019/08/29	4	83.90	2	83.65	83.70	2	4,922	0.04%
2019/08/28	6	84.48	9	85.10	84.50	-3	4,916	-0.06%
2019/08/27	7	86.41	16	86.31	86.00	-9	4,828	-0.19%
2019/08/26	31	84.44	3	85.90	84.00	28	4,690	0.60%
2019/08/23	16	89.43	17	89.48	88.40	-1	4,564	-0.02%
2019/08/22	19	86.05	99	85.55	87.70	-80	4,298	-1.86%
2019/08/21	7	81.01	13	81.41	81.90	-6	3,850	-0.16%
2019/08/20	4	80.60	11	80.09	79.10	-7	3,689	-0.19%
2019/08/19	1	78.60	22	80.13	79.90	-21	3,584	-0.59%
2019/08/16	2	77.60	7	77.87	78.10	-5	3,461	-0.14%
2019/08/15	8	75.83	2	76.30	76.30	6	3,426	0.18%
2019/08/14	35	76.53	24	77.08	77.10	11	3,417	0.32%
2019/08/13	3	74.87	1	75.00	74.50	2	3,385	0.06%
2019/08/12	39	75.27	12	75.15	75.00	27	3,429	0.79%
2019/08/08	17	79.41	4	79.45	79.50	13	3,402	0.38%
2019/08/07	4	78.78	5	79.10	78.50	-1	3,348	-0.03%
2019/08/02	5	80.06	0	0.00	79.50	5	3,406	0.15%
2019/08/01	3	82.53	1	82.60	81.70	2	3,531	0.06%
2019/07/31	10	78.60	10	80.00	80.10	0	3,574	0.00%
2019/07/30	22	78.50	0	0.00	77.70	22	3,536	0.62%
2019/07/29	1	81.00	3	80.93	81.00	-2	3,477	-0.06%
2019/07/25	0	0.00	7	80.96	81.10	-7	3,478	-0.20%
2019/07/24	16	79.89	0	0.00	79.90	16	3,482	0.46%
2019/07/23	17	79.89	0	0.00	79.90	17	3,471	0.49%
2019/07/22	2	79.00	0	0.00	78.80	2	3,446	0.06%
2019/07/19	0	0.00	30	77.70	77.80	-30	3,479	-0.86%
2019/07/18	8	77.76	1	77.40	77.10	7	3,485	0.20%
2019/07/17	1	77.70	1	78.70	78.70	0	3,483	0.00%
2019/07/15	5	77.80	3	78.33	78.60	2	3,490	0.06%
2019/07/12	1	77.80	1	77.90	77.50	0	3,494	0.00%
2019/07/09	18	75.93	0	0.00	76.30	18	3,477	0.52%
2019/07/08	1	77.10	10	76.80	76.60	-9	3,476	-0.26%
2019/07/05	9	78.06	2.2	78.66	77.80	6.8	3,496	0.19%
2019/07/03	12	76.78	0	0.00	76.80	12	3,473	0.35%
2019/07/02	30	75.93	15	77.43	77.10	15	3,511	0.43%
2019/07/01	0	0.00	4	75.05	75.30	-4	3,431	-0.12%
2019/06/25	1	73.20	1	73.00	73.00	0	3,526	0.00%
2019/06/24	3	71.07	3	71.77	73.10	0	3,493	0.00%
2019/06/21	4	73.38	4	72.80	70.60	0	3,414	0.00%
2019/06/20	4	74.48	1	73.50	74.40	3	3,200	0.09%
2019/06/19	1	71.50	0	0.00	71.70	1	3,147	0.03%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/03	0	0.00	1	73.30	73.90	-1	3,105	-0.03%
2019/05/31	1	71.80	1	73.50	72.70	0	3,091	0.00%
2019/05/24	0	0.00	1	70.70	70.30	-1	3,246	-0.03%
2019/05/21	1	70.30	0	0.00	70.30	1	3,350	0.03%
2019/05/17	2	69.00	0	0.00	68.20	2	3,335	0.06%
2019/05/15	2	71.75	0	0.00	71.50	2	3,341	0.06%
2019/05/14	5	71.70	0	0.00	71.50	5	3,367	0.15%
2019/05/13	0.8	72.70	0	0.00	72.70	0.8	3,365	0.02%
2019/05/09	4	74.80	3	72.73	72.50	1	3,446	0.03%
2019/05/08	5	81.06	0	0.00	80.00	5	3,298	0.15%
2019/04/25	6	85.78	0	0.00	85.10	6	3,700	0.16%
2019/04/18	3	88.90	0	0.00	88.80	3	3,732	0.08%
2019/04/15	0	92.00	0	0.00	92.10	0	3,772	0.00%
2019/04/12	0	92.40	0	0.00	92.60	0	3,793	0.00%
2019/04/11	0	94.10	0	0.00	94.50	0	3,803	0.00%
2019/04/10	0	0.00	0.5	95.10	96.00	-0.5	3,778	-0.01%
2019/04/08	0	0.00	0.2	91.50	91.60	-0.2	3,740	-0.01%
2019/04/01	0	0.00	1	91.70	92.40	-1	3,616	-0.03%
2019/03/28	1	88.90	0	0.00	89.00	1	3,641	0.03%
2019/03/25	2	87.90	2	88.20	88.10	0	3,937	0.00%
2019/03/22	2	89.05	2	88.75	89.00	0	3,944	0.00%
2019/03/20	2	91.25	2	90.20	90.60	0	4,013	0.00%
2019/03/19	0	0.00	2	90.25	90.20	-2	4,030	-0.05%
2019/03/15	3	87.70	3	87.77	87.10	0	4,034	0.00%
2019/03/11	6.3	87.03	6	86.13	87.00	0.3	4,296	0.01%
2019/03/08	1	85.60	1	85.20	84.80	0	4,352	0.00%
2019/03/07	2	87.90	2	88.25	85.60	0	4,396	0.00%
2019/03/04	3	90.13	3	90.43	89.70	0	4,508	0.00%
2019/02/26	1	87.00	0	0.00	86.20	1	4,519	0.02%
2019/02/21	0	0.00	2	87.70	86.80	-2	4,351	-0.05%
2019/02/15	1	91.70	1	90.60	90.50	0	4,227	0.00%
2019/02/14	2	91.20	0	0.00	90.60	2	4,241	0.05%
2019/01/30	0	0.00	5	85.50	85.30	-5	4,064	-0.12%
2019/01/28	5	85.50	0	0.00	85.00	5	4,018	0.12%
2019/01/24	0	0.00	5	83.00	82.00	-5	4,066	-0.12%
2019/01/23	3	81.50	0	0.00	81.20	3	4,083	0.07%
2019/01/21	2	82.90	3.4	81.83	83.00	-1.4	4,016	-0.03%
2019/01/18	0	0.00	3	80.07	81.50	-3	3,920	-0.08%
2019/01/16	0	0.00	2.5	77.74	78.30	-2.5	3,784	-0.07%
2019/01/15	0	0.00	1	76.70	77.20	-1	3,784	-0.03%
2019/01/10	5	76.94	1	77.20	77.20	4	3,888	0.10%
2019/01/09	1	74.90	0	0.00	75.00	1	3,905	0.03%
2019/01/08	0	0.00	2	72.80	73.20	-2	3,938	-0.05%
2019/01/04	0	0.00	1	74.20	76.00	-1	3,999	-0.03%
2018/12/28	0	0.00	2	75.00	75.20	-2	3,985	-0.05%
2018/12/27	0	0.00	5	73.50	73.80	-5	3,981	-0.13%
2018/12/26	2	73.50	4	72.70	71.60	-2	3,968	-0.05%
2018/12/25	0	0.00	1	73.70	73.70	-1	3,956	-0.03%
2018/12/24	5	74.10	3	73.03	74.90	2	3,957	0.05%
2018/12/22	2	72.95	4	72.78	73.00	-2	3,941	-0.05%
2018/12/21	5	77.96	0	0.00	77.50	5	3,880	0.13%
2018/12/20	1	77.60	1	78.00	79.70	0	3,852	0.00%
2018/12/19	2	81.10	7	81.27	78.80	-5	3,818	-0.13%
2018/12/18	0	0.00	5.6	75.89	77.00	-5.6	3,612	-0.16%
2018/12/14	0	0.00	3	76.50	77.00	-3	3,676	-0.08%
2018/12/12	2	76.80	5	75.40	76.00	-3	3,709	-0.08%
2018/12/11	4	75.40	0	0.00	76.40	4	3,696	0.11%
2018/12/07	5	75.60	0	0.00	73.80	5	3,750	0.13%
2018/12/06	0	0.00	8	74.50	74.50	-8	3,844	-0.21%
2018/12/04	2	75.50	1.4	76.43	75.90	0.6	3,877	0.02%
2018/12/03	5	73.50	0	0.00	73.00	5	3,767	0.13%
2018/11/30	2	72.10	0	0.00	70.60	2	3,784	0.05%
2018/11/27	0	0.00	64	69.77	69.10	-64	3,781	-1.69%
2018/11/26	64	68.73	7	68.47	69.50	57	3,755	1.52%
2018/11/22	1	64.50	1	65.30	63.60	0	3,951	0.00%
2018/11/21	2	64.75	0	0.00	64.80	2	4,083	0.05%
2018/11/19	0	0.00	2	66.60	66.30	-2	4,256	-0.05%
2018/11/13	0	0.00	7.6	64.12	66.00	-7.6	4,568	-0.17%
2018/11/08	2	65.60	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	11	65.35	65.90	-11	4,705	-0.23%
2018/11/05	1	63.10	0	0.00	63.60	1	4,735	0.02%
2018/11/01	1	62.00	7.1	61.37	63.20	-6.1	4,669	-0.13%
2018/10/31	1	57.40	7	57.29	57.50	-6	4,543	-0.13%
2018/10/26	0	0.00	1	52.50	52.60	-1	4,622	-0.02%
2018/10/25	3	51.80	0	0.00	52.20	3	4,677	0.06%
2018/10/24	0	0.00	10	52.95	54.50	-10	4,724	-0.21%
2018/10/23	1	51.60	2	52.70	51.70	-1	4,808	-0.02%
2018/10/22	4	52.25	0	0.00	52.30	4	4,849	0.08%
2018/10/09	7	43.47	0	0.00	43.25	7	4,831	0.14%
2018/10/08	4	44.80	0	0.00	44.75	4	4,845	0.08%
2018/09/28	0	0.00	0	50.70	50.90	0	5,034	0.00%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/21	0	0.00	2	51.00	51.10	-2	5,586	-0.04%
2018/09/20	5	50.50	0	0.00	51.10	5	5,846	0.09%
2018/09/19	7	51.06	3	52.00	50.80	4	6,229	0.06%
2018/09/18	7	51.33	2	51.80	51.50	5	6,565	0.08%
2018/09/17	1	51.60	0	0.00	52.00	1	6,980	0.01%
2018/09/13	0	0.00	2	51.65	51.10	-2	7,836	-0.03%
2018/09/12	1	50.70	15	51.36	51.60	-14	7,841	-0.18%
2018/09/11	17	50.54	0	0.00	51.10	17	7,793	0.22%
2018/09/05	1	52.60	0	0.00	52.80	1	7,711	0.01%
2018/09/04	0	0.00	3	52.73	52.60	-3	7,693	-0.04%
2018/09/03	17	52.06	2	52.80	51.20	15	7,713	0.19%
2018/08/31	3	54.10	0	0.00	54.30	3	7,627	0.04%
2018/08/30	0	0.00	22	53.95	54.40	-22	7,591	-0.29%
2018/08/29	5	53.20	0	0.00	53.30	5	7,554	0.07%
2018/08/28	11	53.15	11	53.86	53.50	0	7,593	0.00%
2018/08/27	0	0.00	22	52.86	53.10	-22	7,632	-0.29%
2018/08/24	6	51.78	0	0.00	52.00	6	7,621	0.08%
2018/08/23	10	52.40	5	53.30	52.40	5	7,835	0.06%
2018/08/22	0	0.00	1	52.90	52.20	-1	7,831	-0.01%
2018/08/21	5	52.24	3	53.00	52.40	2	7,781	0.03%
2018/08/20	5	52.04	25	51.97	52.40	-20	7,728	-0.26%
2018/08/17	20	50.80	0	0.00	51.10	20	7,553	0.26%
2018/08/16	7	49.77	4	50.91	49.65	3	7,459	0.04%
2018/08/15	3	49.70	2	50.10	50.10	1	7,337	0.01%
2018/08/14	2	49.80	1	50.20	50.30	1	7,343	0.01%
2018/08/10	3	50.00	0	0.00	49.60	3	7,223	0.04%
2018/08/09	0	0.00	3	49.77	50.30	-3	7,158	-0.04%
2018/08/08	0	0.00	7	48.68	49.30	-7	7,055	-0.10%
2018/08/07	4	47.63	2	47.80	47.80	2	6,923	0.03%
2018/08/06	2	48.25	0	0.00	48.20	2	6,974	0.03%
2018/08/03	2	47.63	3	47.98	48.10	-1	6,946	-0.01%
2018/08/02	0	0.00	0	47.40	47.35	0	6,961	0.00%
2018/08/01	2	47.60	0	0.00	47.80	2	6,963	0.03%
2018/07/31	3	48.00	0	0.00	48.35	3	6,916	0.04%
2018/07/27	1	47.20	3	47.85	48.00	-2	6,999	-0.03%
2018/07/26	2	47.50	0	0.00	47.00	2	6,988	0.03%
2018/07/24	4	48.00	0	0.00	48.20	4	6,867	0.06%
2018/07/23	2	47.88	6	48.25	48.25	-4	6,846	-0.06%
2018/07/20	2	49.85	1	50.20	50.10	1	6,789	0.01%
2018/07/19	3	50.80	13	49.88	49.60	-10	6,747	-0.15%
2018/07/18	4	51.80	1	51.30	50.90	3	6,648	0.05%
2018/07/13	1	51.00	2	51.65	51.80	-1	6,544	-0.02%
2018/07/09	1	49.60	1	49.90	49.45	0	6,528	0.00%
2018/07/06	5	48.76	7	49.59	49.90	-2	6,484	-0.03%
2018/07/05	7	51.49	0	0.00	49.00	7	6,346	0.11%
2018/07/04	1	51.10	2	52.50	52.50	-1	6,119	-0.02%
2018/07/03	3	50.90	1	50.80	50.30	2	5,995	0.03%
2018/07/02	1	51.00	0	0.00	50.90	1	5,884	0.02%
2018/06/29	1	52.10	12	53.15	52.10	-11	5,758	-0.19%
2018/06/28	3	53.10	18	52.78	52.80	-15	5,485	-0.27%
2018/06/27	15	52.54	8	53.46	51.10	7	5,088	0.14%
2018/06/26	9	51.73	2	51.25	52.10	7	4,739	0.15%
2018/06/25	27	51.97	8	52.41	53.00	19	4,324	0.44%
2018/06/22	8	48.86	19	48.64	48.60	-11	3,655	-0.30%
2018/06/20	0	0.00	1	46.95	46.90	-1	3,466	-0.03%
2018/06/19	0	0.00	2	47.60	47.35	-2	3,587	-0.06%
2018/06/15	0	0.00	7	48.14	48.10	-7	3,622	-0.19%
2018/06/14	5	47.75	1	47.65	47.50	4	3,606	0.11%
2018/06/13	5	48.38	0	0.00	48.25	5	3,591	0.14%
2018/06/12	3	48.45	3	48.52	48.85	0	3,565	0.00%
2018/06/11	3	48.57	7	49.21	48.65	-4	3,518	-0.11%
2018/06/08	3	48.50	3	48.25	48.50	0	3,456	0.00%
2018/06/07	4	48.58	1	48.60	48.20	3	3,422	0.09%
2018/06/05	3	48.60	0	0.00	48.30	3	3,385	0.09%
2018/06/04	1	49.00	1	49.10	49.30	0	3,303	0.00%
2018/06/01	6	47.70	0	0.00	47.75	6	3,187	0.19%
2018/05/31	6	48.36	5	49.13	48.50	1	3,125	0.03%
2018/05/28	4	46.99	7	47.29	46.85	-3	2,832	-0.11%
2018/05/25	8	46.29	13	47.00	47.35	-5	2,776	-0.18%
2018/05/24	0	0.00	10	46.55	46.60	-10	2,815	-0.36%
2018/05/22	0	0.00	1	46.40	46.00	-1	2,859	-0.03%
2018/05/21	1	45.40	1	45.35	45.40	0	2,855	0.00%
2018/05/18	5	45.50	5	45.60	45.70	0	2,869	0.00%
2018/05/17	6	45.67	2	45.58	45.50	4	2,886	0.14%
2018/05/16	10	45.93	0	0.00	45.75	10	2,947	0.34%
2018/05/15	5	46.43	2	46.70	46.30	3	2,998	0.10%
2018/05/14	1	46.45	3	46.22	46.45	-2	3,106	-0.06%
2018/05/10	2	45.58	1	45.55	45.40	1	3,240	0.03%
2018/05/08	0	0.00	2	44.90	44.50	-2	3,197	-0.06%
2018/05/04	1	44.80	1	45.50	45.70	0	3,206	0.00%
2018/05/03	1	43.80	1	44.10	43.70	0	3,146	0.00%
2018/05/02	0	0.00	1	43.40	43.50	-1	3,145	-0.03%
2018/04/27	1	43.30	1	43.00	43.15	0	3,205	0.00%
2018/04/26	1	43.15	2	43.05	42.95	-1	3,284	-0.03%
2018/04/20	2	45.65	1	45.60	45.50	1	3,278	0.03%
2018/04/19	1	45.65	5	45.99	45.60	-4	3,291	-0.12%
2018/04/18	14	45.55	13	46.25	45.50	1	3,248	0.03%
2018/04/17	2	43.15	0	0.00	43.05	2	3,098	0.06%
2018/04/16	0	0.00	1	43.80	44.20	-1	3,142	-0.03%
2018/04/10	1	44.35	0	0.00	44.00	1	3,315	0.03%
2018/03/31	1	44.70	0	0.00	44.25	1	3,366	0.03%
2018/03/23	0	0.00	1	44.00	43.95	-1	3,384	-0.03%
2018/03/22	13	46.28	3	46.07	45.10	10	3,472	0.29%
2018/03/21	1	46.00	0	0.00	45.90	1	3,401	0.03%
2018/03/19	4	45.59	1	45.60	45.40	3	3,376	0.09%
2018/03/15	0	0.00	5	45.75	45.60	-5	3,469	-0.14%
2018/03/14	3	45.70	0	0.00	45.75	3	3,512	0.09%
2018/03/12	0	0.00	10	45.10	45.15	-10	3,627	-0.28%
2018/03/09	2	45.05	1	45.10	45.00	1	3,701	0.03%
2018/03/07	3	44.63	0	0.00	44.20	3	3,769	0.08%
2018/03/05	0	0.00	1	43.90	43.20	-1	4,022	-0.02%
2018/02/26	0	0.00	1	45.45	45.45	-1	4,371	-0.02%
2018/02/23	1	45.60	2	45.20	45.80	-1	4,356	-0.02%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/21	4	44.23	5	44.42	44.70	-1	4,575	-0.02%
2018/02/12	0	0.00	0	43.35	43.35	0	4,682	0.00%
2018/02/09	4	42.51	3	42.68	43.90	1	5,035	0.02%
2018/02/07	1	43.55	0	0.00	43.00	1	5,511	0.02%
2018/02/06	1	41.75	10	42.87	42.70	-9	5,539	-0.16%
2018/02/05	18	45.61	1	46.00	46.10	17	5,546	0.31%
2018/02/02	3	47.40	1	47.85	48.00	2	5,564	0.04%
2018/01/31	0	0.00	1	46.35	46.20	-1	5,805	-0.02%
2018/01/30	1	46.70	0	0.00	46.90	1	6,055	0.02%
2018/01/25	26	46.04	23	45.74	45.80	3	7,299	0.04%
2018/01/23	0	0.00	2	46.75	46.15	-2	7,584	-0.03%
2018/01/22	1	46.40	0	0.00	46.70	1	7,568	0.01%
2018/01/18	1	45.60	0	0.00	45.50	1	7,687	0.01%
2018/01/17	1	45.50	0	0.00	45.50	1	7,798	0.01%
2018/01/15	1	45.25	0	0.00	45.30	1	7,867	0.01%
2018/01/11	3	44.27	0	0.00	43.90	3	7,854	0.04%
2018/01/10	1	45.30	0	0.00	45.05	1	7,804	0.01%
2018/01/08	1	44.75	0	0.00	44.75	1	7,985	0.01%
2018/01/03	0	0.00	10	46.00	46.00	-10	7,938	-0.13%
2018/01/02	4	45.60	4	45.50	45.25	0	7,935	0.00%