聯強 (2347)-凱基-桃園券商分點個股進出

台股 » 個股 » 聯強 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯強

(2347)

可現股當沖

股價
74.4
漲跌
▼1.2
漲幅
-1.59%
成交量
6,185張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/11/29	1	74.10	1	74.60	75.60	0	5,033	0.00%
2024/11/27	0	0.00	0.2	75.70	75.90	-0.2	5,032	0.00%
2024/11/26	0	0.00	3	75.70	75.70	-3	4,988	-0.06%
2024/11/25	0.2	74.60	0	0.00	74.70	0.2	4,997	0.00%
2024/11/22	1.2	75.38	0	0.00	75.90	1.2	4,887	0.02%
2024/11/21	0	0.00	1.2	76.55	76.50	-1.2	4,716	-0.03%
2024/11/20	4.8	76.11	11.1	76.50	76.50	-6.3	4,534	-0.14%
2024/11/19	4.1	75.88	6.2	75.78	76.00	-2.1	4,288	-0.05%
2024/11/18	6.1	74.13	1	74.40	73.50	5.1	4,022	0.13%
2024/11/15	3.1	73.89	0	0.00	74.00	3.1	3,906	0.08%
2024/11/14	0	73.33	7	73.50	73.50	-7	3,883	-0.18%
2024/11/13	0	0.00	1.3	73.70	73.80	-1.3	3,848	-0.03%
2024/11/12	0	0.00	1	72.80	72.70	-1	3,825	-0.03%
2024/11/08	0	0.00	1	72.50	71.50	-1	3,729	-0.03%
2024/11/07	1	71.30	0	0.00	71.10	1	3,729	0.03%
2024/11/06	0	0.00	2	72.00	71.60	-2	3,749	-0.05%
2024/11/05	2	70.80	0	0.00	70.50	2	3,748	0.05%
2024/10/30	0.3	71.60	1	71.10	70.90	-0.7	3,909	-0.02%
2024/10/29	1	71.90	0	0.00	71.90	1	3,917	0.03%
2024/10/25	1	72.40	0	0.00	72.60	1	3,955	0.03%
2024/10/22	2	72.50	0	0.00	72.60	2	4,151	0.05%
2024/10/21	0.1	72.50	0.4	73.20	72.30	-0.3	4,232	-0.01%
2024/10/18	0	0.00	5	73.48	73.20	-5	4,313	-0.12%
2024/10/17	0.1	73.50	0.2	73.40	73.00	-0.1	4,399	0.00%
2024/10/16	1.2	72.77	0	0.00	72.70	1.2	4,465	0.03%
2024/10/15	10.1	73.52	1.1	73.80	73.10	9	4,453	0.20%
2024/10/14	1.1	73.19	1	73.20	73.50	0.1	4,512	0.00%
2024/10/11	0	0.00	31	73.61	73.70	-31	4,641	-0.67%
2024/10/09	0	0.00	2	73.05	72.60	-2	4,677	-0.04%
2024/10/08	1	72.20	0	0.00	72.20	1	4,698	0.02%
2024/10/07	0	0.00	3.1	72.92	73.40	-3.1	4,756	-0.07%
2024/10/04	0	0.00	2.5	71.88	71.70	-2.5	4,746	-0.05%
2024/10/01	15.2	71.69	0	0.00	70.60	15.2	4,860	0.31%
2024/09/30	1	72.90	4	73.75	72.50	-3	4,917	-0.06%
2024/09/27	0	0.00	4	73.75	73.00	-4	5,009	-0.08%
2024/09/26	5	72.10	0	0.00	71.60	5	5,001	0.10%
2024/09/25	0	0.00	2	73.10	72.70	-2	5,074	-0.04%
2024/09/24	1	71.80	0	0.00	72.20	1	5,070	0.02%
2024/09/23	3	72.73	0	0.00	72.10	3	5,082	0.06%
2024/09/20	1.1	72.43	9	72.70	72.70	-7.9	5,086	-0.16%
2024/09/18	1	69.50	1	70.20	70.20	0	5,354	0.00%
2024/09/16	2	69.95	0	0.00	69.90	2	5,378	0.04%
2024/09/12	0	0.00	3	70.47	70.10	-3	5,529	-0.05%
2024/09/11	11.1	69.69	0	0.00	69.00	11.1	5,616	0.20%
2024/09/10	1	71.50	0	0.00	70.60	1	5,592	0.02%
2024/09/09	1	71.00	1	72.10	72.10	0	5,575	0.00%
2024/09/06	0	0.00	2	72.15	72.20	-2	5,594	-0.04%
2024/09/04	19	70.19	1	71.00	71.00	18	5,619	0.32%
2024/09/03	1	72.90	2	72.95	72.50	-1	5,596	-0.02%
2024/09/02	0	0.00	5	72.90	73.00	-5	5,649	-0.09%
2024/08/30	0	0.00	4	71.83	72.10	-4	5,869	-0.07%
2024/08/29	0	0.00	1	70.80	70.80	-1	6,282	-0.02%
2024/08/27	4	70.28	0	0.00	70.90	4	7,553	0.05%
2024/08/23	1	70.00	0	0.00	70.00	1	8,550	0.01%
2024/08/22	3.1	70.64	0	0.00	70.40	3.1	8,913	0.03%
2024/08/16	4	71.18	0	71.80	71.20	4	9,587	0.04%
2024/08/15	0	0.00	2	72.05	71.30	-2	9,609	-0.02%
2024/08/14	0	0.00	1	71.60	71.20	-1	9,749	-0.01%
2024/08/13	1	71.70	2	71.55	71.60	-1	9,814	-0.01%
2024/08/12	1	70.80	0	0.00	71.30	1	9,893	0.01%
2024/08/09	3	70.57	0	0.00	70.50	3	9,955	0.03%
2024/08/08	1.2	69.75	0	0.00	69.70	1.2	9,936	0.01%
2024/08/07	1.1	69.83	0	0.00	70.10	1.1	9,945	0.01%
2024/08/06	0.2	68.70	2	69.40	68.30	-1.8	10,049	-0.02%
2024/08/05	0.8	68.60	4	68.08	68.10	-3.3	10,016	-0.03%
2024/08/01	1	71.90	1	72.30	72.30	0	9,875	0.00%
2024/07/30	1	70.40	1	70.70	71.60	0	9,924	0.00%
2024/07/29	5.1	71.63	1	71.20	71.70	4.1	9,946	0.04%
2024/07/26	4.1	71.84	0	0.00	72.30	4.1	9,931	0.04%
2024/07/23	2.1	72.56	0	0.00	72.90	2.1	9,895	0.02%
2024/07/22	11	72.75	38	72.82	72.90	-27	9,890	-0.27%
2024/07/19	5	73.48	10	73.30	73.40	-5	9,856	-0.05%
2024/07/18	0.8	74.00	1	74.50	74.00	-0.3	9,832	0.00%
2024/07/17	7	73.90	3	74.17	74.30	4	9,821	0.04%
2024/07/16	2	73.50	0	0.00	73.90	2	9,887	0.02%
2024/07/15	8	73.33	0	0.00	73.70	8	10,024	0.08%
2024/07/12	1	73.50	17	73.43	73.70	-16	10,021	-0.16%
2024/07/11	5	72.34	0	0.00	72.20	5	9,960	0.05%
2024/07/09	4.5	72.30	2	72.60	71.80	2.5	10,041	0.02%
2024/07/08	3	72.27	0	0.00	72.50	3	10,004	0.03%
2024/07/05	67.1	71.64	0	0.00	72.00	67.1	10,007	0.67%
2024/07/04	6	72.37	0	0.00	72.70	6	9,870	0.06%
2024/07/03	4	72.30	0	0.00	72.50	4	9,743	0.04%
2024/07/02	1	72.90	1	72.90	73.50	0	9,632	0.00%
2024/07/01	7.1	72.59	0	0.00	72.60	7.1	9,572	0.07%
2024/06/28	6.3	72.44	0	0.00	73.10	6.3	9,453	0.07%
2024/06/27	0.3	73.00	0	0.00	72.90	0.3	9,378	0.00%
2024/06/26	32	75.19	22	74.45	73.90	10	9,326	0.11%
2024/06/25	4.2	74.36	6	74.85	75.00	-1.8	9,235	-0.02%
2024/06/24	42.7	74.90	5	76.42	74.30	37.7	9,150	0.41%
2024/06/21	0.6	84.70	0	0.00	84.30	0.6	8,785	0.01%
2024/06/20	0	0.00	3	86.33	85.90	-3	8,701	-0.03%
2024/06/19	0	0.00	0.4	86.70	86.50	-0.4	8,654	0.00%
2024/06/18	2	85.50	0	0.00	85.00	2	8,677	0.02%
2024/06/13	0	0.00	1	83.50	83.40	-1	8,853	-0.01%
2024/06/11	0	0.00	1	84.20	83.60	-1	9,042	-0.01%
2024/06/06	1	82.80	0	0.00	83.20	1	9,100	0.01%
2024/06/05	0.1	81.90	0	0.00	81.90	0.1	9,050	0.00%
2024/06/04	7.1	82.23	0	0.00	82.70	7.1	8,842	0.08%
2024/06/03	5	82.62	1	83.70	83.50	4	8,427	0.05%
2024/05/31	13	83.22	5	84.00	84.40	8	8,005	0.10%
2024/05/30	15.3	82.57	1	85.40	85.40	14.3	7,231	0.20%
2024/05/29	8.2	87.15	0	0.00	87.40	8.2	6,573	0.12%
2024/05/28	9	88.11	6	86.77	88.70	3	6,215	0.05%
2024/05/27	1	83.50	1	87.30	87.00	0	5,929	0.00%
2024/05/24	1	83.10	12	82.45	83.40	-11	5,686	-0.19%
2024/05/22	1	81.50	0	0.00	81.30	1	5,433	0.02%
2024/05/21	0	0.00	0.1	83.90	83.30	-0.1	5,311	0.00%
2024/05/20	3	82.60	1	82.80	84.00	2	5,289	0.04%
2024/05/17	5	85.70	2.5	86.92	85.10	2.5	5,180	0.05%
2024/05/16	0	0.00	1	86.80	86.60	-1	5,109	-0.02%
2024/05/15	0	0.00	5	88.20	86.50	-5	5,094	-0.10%
2024/05/14	0	85.80	2	85.70	85.30	-2	5,070	-0.04%
2024/05/13	2	85.70	0	0.00	85.90	2	5,064	0.04%
2024/05/10	0	0.00	1.1	83.68	85.90	-1.1	5,036	-0.02%
2024/05/06	0.5	81.60	1.2	81.15	81.90	-0.7	4,902	-0.01%
2024/05/02	0	0.00	6.1	80.77	81.50	-6.1	4,829	-0.13%
2024/04/30	3	78.30	1	79.50	79.80	2	4,778	0.04%
2024/04/29	6	76.28	7	76.73	79.00	-1	4,741	-0.02%
2024/04/26	5	76.40	3	77.13	76.50	2	4,732	0.04%
2024/04/25	20	77.40	23	77.68	77.10	-3	4,683	-0.06%
2024/04/22	0	0.00	1	76.50	78.70	-1	4,661	-0.02%
2024/04/19	2	78.00	0	0.00	77.30	2	4,559	0.04%
2024/04/18	1	77.40	0	0.00	76.90	1	4,399	0.02%
2024/04/17	0	0.00	1	76.89	77.00	-1	4,320	-0.02%
2024/04/15	0	0.00	1	76.90	76.40	-1	4,166	-0.02%
2024/04/10	0	0.00	8	76.00	76.80	-8	4,095	-0.20%
2024/04/09	0	0.00	5	76.92	76.90	-5	4,120	-0.12%
2024/04/08	1	75.50	0.2	75.60	76.30	0.8	4,099	0.02%
2024/04/03	1	75.80	3	76.20	76.10	-2	4,056	-0.05%
2024/04/02	8	77.10	1	77.00	77.00	7	4,048	0.17%
2024/04/01	1	76.30	0	0.00	75.90	1	4,033	0.02%
2024/03/28	0	0.00	1	79.00	78.40	-1	3,982	-0.03%
2024/03/26	5	77.04	0	0.00	78.40	5	4,039	0.12%
2024/03/25	1	77.90	1	78.30	78.10	0	4,038	0.00%
2024/03/22	1	77.60	3	78.33	78.40	-2	4,076	-0.05%
2024/03/21	4.2	77.06	2.1	78.00	78.50	2.1	4,065	0.05%
2024/03/20	2	78.25	1	78.50	78.20	1	4,000	0.02%
2024/03/19	1.2	78.54	0.1	78.79	79.00	1.1	3,954	0.03%
2024/03/18	1.2	78.06	0	0.00	80.10	1.2	3,861	0.03%
2024/03/15	1	77.90	8	79.85	79.50	-7	3,764	-0.19%
2024/03/14	1.2	78.07	7	77.10	76.90	-5.8	3,599	-0.16%
2024/03/11	2	74.10	1	74.40	74.00	1	3,337	0.03%
2024/03/08	0	0.00	3	75.70	74.70	-3	3,342	-0.09%
2024/03/05	0.1	74.80	1	75.10	75.50	-0.9	3,351	-0.03%
2024/03/04	0	0.00	1	76.30	76.50	-1	3,355	-0.03%
2024/03/01	2	76.80	1.1	76.90	76.70	1	3,389	0.03%
2024/02/27	4.8	76.84	12	76.86	76.30	-7.2	3,428	-0.21%
2024/02/26	0.1	75.90	0	0.00	76.00	0.1	3,414	0.00%
2024/02/23	0	0.00	1.5	76.41	76.10	-1.5	3,420	-0.04%
2024/02/22	0	0.00	1.1	76.07	76.30	-1.1	3,496	-0.03%
2024/02/21	0	0.00	0.2	75.55	75.90	-0.2	3,473	-0.01%
2024/02/20	0	0.00	10	75.80	75.50	-10	3,485	-0.29%
2024/02/19	0	0.00	1	74.70	74.70	-1	3,468	-0.03%
2024/02/16	0	0.00	6.3	74.78	74.10	-6.3	3,498	-0.18%
2024/02/15	1	72.50	3	72.60	73.00	-2	3,464	-0.06%
2024/02/05	2	71.60	0	0.00	71.50	2	3,477	0.06%
2024/02/01	1	72.00	0	0.00	72.70	1	3,470	0.03%
2024/01/31	0.1	71.40	0.3	71.80	72.00	-0.2	3,443	-0.01%
2024/01/30	0.2	72.03	1	72.20	71.80	-0.8	3,439	-0.02%
2024/01/26	0.1	72.80	4.3	72.44	72.70	-4.2	3,453	-0.12%
2024/01/25	0.1	72.40	0	0.00	72.70	0.1	3,445	0.00%
2024/01/24	0	0.00	9.4	72.67	72.60	-9.4	3,483	-0.27%
2024/01/23	0	0.00	0.4	72.00	71.60	-0.4	3,514	-0.01%
2024/01/22	0	0.00	5	71.24	71.80	-5	3,516	-0.14%
2024/01/18	0	69.30	0	0.00	69.00	0	3,516	0.00%
2024/01/17	0	0.00	1.1	69.75	69.90	-1.1	3,496	-0.03%
2024/01/16	0	69.80	1.1	70.18	70.30	-1.1	3,423	-0.03%
2024/01/15	0	0.00	1.1	70.09	69.90	-1.1	3,412	-0.03%
2024/01/12	0	69.30	0	0.00	69.60	0	3,417	0.00%
2024/01/11	1	68.90	0	0.00	69.00	1	3,417	0.03%
2024/01/09	2.1	69.56	0.2	68.80	69.00	1.9	3,515	0.05%
2024/01/08	0	0.00	2.7	70.20	69.70	-2.7	3,519	-0.08%
2024/01/05	1	70.20	0	0.00	70.20	1	3,523	0.03%
2024/01/04	0	0.00	0.3	70.33	70.60	-0.3	3,534	-0.01%
2024/01/03	0.1	70.20	0	0.00	70.10	0.1	3,588	0.00%
2024/01/02	0	0.00	2	70.40	70.10	-2	3,548	-0.06%
2023/12/29	0.5	70.54	3.1	70.70	70.20	-2.6	3,545	-0.07%
2023/12/28	0.6	70.67	1.1	70.44	70.50	-0.5	3,564	-0.02%
2023/12/27	1.1	69.90	5.1	70.20	70.30	-4.1	3,549	-0.11%
2023/12/26	0	0.00	2	70.05	70.20	-2	3,519	-0.06%
2023/12/25	1	69.40	2	69.45	69.80	-1	3,503	-0.03%
2023/12/21	0	0.00	3.1	68.45	68.90	-3.1	3,451	-0.09%
2023/12/20	4	67.80	2	68.70	68.60	2	3,417	0.06%
2023/12/14	0	0.00	2	68.85	69.40	-2	3,322	-0.06%
2023/12/12	0	68.90	3	68.60	69.20	-3	3,330	-0.09%
2023/12/11	0	0.00	4	68.30	68.80	-4	3,337	-0.12%
2023/12/07	0	0.00	1	67.00	66.70	-1	3,367	-0.03%
2023/12/06	0	0.00	1	66.90	66.50	-1	3,397	-0.03%
2023/12/04	0	0.00	1	67.40	67.40	-1	3,429	-0.03%
2023/12/01	0	0.00	3	68.40	68.20	-3	3,471	-0.09%
2023/11/28	0	0.00	6	68.78	68.10	-6	3,346	-0.18%
2023/11/27	0	0.00	1	69.60	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	5	68.82	68.10	-5	3,266	-0.15%
2023/11/23	0	67.40	0	0.00	67.90	0	3,223	0.00%
2023/11/22	0	0.00	3	68.60	68.40	-3	3,190	-0.09%
2023/11/21	0	0.00	7	68.89	68.80	-7	3,170	-0.22%
2023/11/20	3	66.80	1	66.30	66.40	2	3,084	0.06%
2023/11/17	0.1	66.80	1	66.90	67.10	-1	3,063	-0.03%
2023/11/16	0	0.00	1	65.90	66.00	-1	3,044	-0.03%
2023/11/15	0	0.00	2	66.60	66.00	-2	3,043	-0.07%
2023/11/14	2	66.10	0	0.00	66.00	2	3,013	0.07%
2023/11/13	1	65.80	11	65.59	65.30	-10	2,999	-0.33%
2023/11/09	0	0.00	1	68.40	68.60	-1	2,953	-0.03%
2023/11/08	0	0.00	1	68.90	68.80	-1	2,969	-0.03%
2023/11/06	0	0.00	2.2	69.48	69.20	-2.2	2,973	-0.07%
2023/11/02	1.1	68.60	1	68.70	68.50	0.1	2,966	0.00%
2023/11/01	0	0.00	3	68.70	68.50	-3	2,961	-0.10%
2023/10/31	0.4	68.50	0.6	68.10	68.70	-0.2	2,938	-0.01%
2023/10/30	0.6	67.60	0	0.00	67.80	0.6	2,897	0.02%
2023/10/27	0.1	67.30	0	0.00	67.20	0.1	2,893	0.00%
2023/10/23	0	0.00	55	66.19	66.20	-55	2,945	-1.87%
2023/10/19	0	0.00	10	67.70	67.90	-10	2,991	-0.33%
2023/10/18	0.1	68.00	1	68.00	67.80	-0.9	3,056	-0.03%
2023/10/17	10	67.64	17	68.08	67.60	-7	3,066	-0.23%
2023/10/16	0	0.00	1	68.09	67.60	-1	3,131	-0.03%
2023/10/13	0	0.00	1.4	67.79	68.00	-1.4	3,190	-0.04%
2023/10/12	0	67.18	4	67.08	67.40	-4	3,197	-0.12%
2023/10/11	1	67.40	10	67.80	67.50	-9	3,180	-0.28%
2023/10/06	0	0.00	2	64.55	65.00	-2	3,151	-0.06%
2023/10/05	0	63.70	0	0.00	63.80	0	3,150	0.00%
2023/09/28	0	0.00	2.3	63.86	64.10	-2.3	3,232	-0.07%
2023/09/27	0	0.00	2.8	63.07	63.20	-2.8	3,221	-0.09%
2023/09/22	0	0.00	0.3	62.80	63.70	-0.3	3,276	-0.01%
2023/09/21	0	0.00	1	63.00	62.90	-1	3,277	-0.03%
2023/09/19	0	0.00	1	64.50	64.20	-1	3,214	-0.03%
2023/09/18	0	0.00	2	64.25	63.90	-2	3,189	-0.06%
2023/09/15	1	64.20	2.3	63.81	64.40	-1.3	3,187	-0.04%
2023/09/14	4	63.82	26	63.70	64.00	-22	3,141	-0.70%
2023/09/12	0	0.00	1	62.30	62.50	-1	3,200	-0.03%
2023/09/11	0	0.00	2	61.80	62.00	-2	3,204	-0.06%
2023/09/08	0	0.00	0.1	62.70	62.30	-0.1	3,189	0.00%
2023/09/07	2	62.50	0	0.00	62.80	2	3,211	0.06%
2023/09/06	0	0.00	5.6	61.92	62.50	-5.6	3,206	-0.17%
2023/09/01	0.3	61.00	0	0.00	61.00	0.3	3,459	0.01%
2023/08/31	0	0.00	2	60.85	61.10	-2	3,557	-0.06%
2023/08/30	0	0.00	1	60.40	60.40	-1	3,573	-0.03%
2023/08/29	1	60.40	6	60.40	60.40	-5	3,635	-0.14%
2023/08/28	0	0.00	1	59.70	59.90	-1	3,658	-0.03%
2023/08/25	2	59.65	1	59.60	59.50	1	3,984	0.03%
2023/08/24	2	59.05	0	0.00	59.10	2	4,013	0.05%
2023/08/23	0	0.00	2	59.40	59.50	-2	4,042	-0.05%
2023/08/22	2	58.85	4	58.85	58.50	-2	4,068	-0.05%
2023/08/21	0	0.00	1	60.00	59.70	-1	4,092	-0.02%
2023/08/18	1	59.10	3	59.60	59.70	-2	4,095	-0.05%
2023/08/16	0	0.00	3	59.40	59.00	-3	4,134	-0.07%
2023/08/15	1	58.30	7	58.99	59.10	-6	4,149	-0.14%
2023/08/14	9	58.12	0	0.00	58.60	9	4,170	0.22%
2023/08/10	6	58.78	4	58.90	58.80	2	4,229	0.05%
2023/08/09	0	0.00	7	59.24	59.10	-7	4,252	-0.16%
2023/08/08	0	0.00	2	59.00	58.60	-2	4,278	-0.05%
2023/08/07	1	58.50	5	59.10	58.90	-4	4,280	-0.09%
2023/08/04	6.1	57.95	0	0.00	58.10	6.1	4,289	0.14%
2023/08/02	6	58.42	0	0.00	58.30	6	4,283	0.14%
2023/07/31	10	59.10	0	0.00	59.20	10	4,283	0.23%
2023/07/28	11	58.46	8	59.06	59.20	3	4,236	0.07%
2023/07/27	1	58.50	2	58.70	58.80	-1	4,227	-0.02%
2023/07/26	3	57.53	0	0.00	58.20	3	4,208	0.07%
2023/07/25	29.2	57.75	1	58.40	58.10	28.2	4,202	0.67%
2023/07/24	5	58.08	0	0.00	58.40	5	4,177	0.12%
2023/07/21	1	58.40	0	0.00	58.70	1	4,095	0.02%
2023/07/20	3	58.70	1.2	59.00	58.90	1.8	4,015	0.04%
2023/07/19	2	59.95	4	59.87	59.30	-2	3,928	-0.05%
2023/07/18	0	0.00	1	59.20	59.50	-1	3,853	-0.03%
2023/07/17	0	0.00	0.5	58.40	58.90	-0.5	3,777	-0.01%
2023/07/14	3.2	58.48	4	58.65	58.40	-0.8	3,757	-0.02%
2023/07/13	2	58.90	6	58.62	58.60	-4	3,740	-0.11%
2023/07/12	0	0.00	4	57.45	57.70	-4	3,681	-0.11%
2023/07/11	0.1	57.00	1	57.10	57.00	-0.9	3,669	-0.02%
2023/07/10	11	56.01	0	0.00	55.90	11	3,672	0.30%
2023/07/07	10.3	56.05	0	0.00	55.80	10.3	3,675	0.28%
2023/07/06	6.3	57.92	2	57.70	57.50	4.3	3,605	0.12%
2023/07/05	1	58.20	0	0.00	58.50	1	3,572	0.03%
2023/07/04	1	58.20	2	58.50	58.50	-1	3,569	-0.03%
2023/07/03	5.3	58.09	0	0.00	58.10	5.3	3,577	0.15%
2023/06/30	14.5	58.42	0	0.00	58.00	14.5	3,563	0.41%
2023/06/29	5.1	58.80	0	0.00	58.70	5.1	3,528	0.14%
2023/06/28	2	58.80	0	0.00	59.20	2	3,518	0.06%
2023/06/27	1	58.90	0	0.00	58.80	1	3,539	0.03%
2023/06/26	11	59.18	0	0.00	59.10	11	3,551	0.31%
2023/06/21	4	59.23	0	0.00	59.40	4	3,562	0.11%
2023/06/20	1	58.80	0	0.00	59.20	1	3,549	0.03%
2023/06/19	7	58.96	0	0.00	58.70	7	3,541	0.20%
2023/06/16	9.4	59.36	0	0.00	59.00	9.4	3,544	0.26%
2023/06/15	1	60.01	1	60.00	59.90	0	3,447	0.00%
2023/06/14	4.4	60.13	19	60.10	59.90	-14.6	3,438	-0.42%
2023/06/13	12	60.45	5	60.30	60.20	7	3,468	0.20%
2023/06/12	3.3	59.95	11.1	59.97	60.00	-7.8	3,465	-0.22%
2023/06/09	1.2	59.09	0	0.00	59.00	1.2	3,482	0.03%
2023/06/08	13.5	58.74	0	0.00	58.60	13.5	3,542	0.38%
2023/06/07	36.6	59.50	0	0.00	59.20	36.6	3,549	1.03%
2023/06/06	2.3	63.66	1	63.70	63.40	1.3	3,446	0.04%
2023/06/05	2	63.20	0	0.00	63.70	2	3,350	0.06%
2023/06/02	2	63.53	2	63.90	63.80	0	3,299	0.00%
2023/06/01	5	63.20	0	0.00	63.10	5	3,240	0.15%
2023/05/31	2	63.80	0	0.00	63.90	2	3,200	0.06%
2023/05/30	5	63.60	7.4	64.00	63.60	-2.4	2,893	-0.08%
2023/05/26	5	64.90	0	0.00	64.70	5	2,919	0.17%
2023/05/23	0	0.00	2	64.70	65.60	-2	2,852	-0.07%
2023/05/22	0	0.00	4	65.20	65.40	-4	2,832	-0.14%
2023/05/19	2	64.45	2	64.80	65.00	0	2,821	0.00%
2023/05/18	0	0.00	1	64.80	64.50	-1	2,842	-0.04%
2023/05/17	0	0.00	13	64.66	64.50	-13	2,854	-0.46%
2023/05/16	0	0.00	33	63.72	64.10	-33	2,806	-1.18%
2023/05/15	0	0.00	12	63.52	63.60	-12	2,784	-0.43%
2023/05/12	0	0.00	3	62.40	62.80	-3	2,774	-0.11%
2023/05/11	0	0.00	3	62.40	62.40	-3	2,761	-0.11%
2023/05/10	0	0.00	1	62.50	62.60	-1	2,760	-0.04%
2023/05/09	0	0.00	3	62.63	62.50	-3	2,771	-0.11%
2023/05/08	0	0.00	15	62.41	62.50	-15	2,812	-0.53%
2023/05/05	11	62.02	0	0.00	62.40	11	2,848	0.39%
2023/05/04	3	61.80	3	62.17	62.10	0	2,901	0.00%
2023/05/03	0	0.00	1	61.60	61.80	-1	2,920	-0.03%
2023/05/02	2	61.20	1	61.10	61.20	1	2,996	0.03%
2023/04/28	0	0.00	4	61.60	61.90	-4	3,078	-0.13%
2023/04/27	1	60.60	0	0.00	60.90	1	3,066	0.03%
2023/04/26	1	60.80	1	61.20	61.10	0	3,053	0.00%
2023/04/25	1	60.80	3	60.80	60.70	-2	3,058	-0.07%
2023/04/21	7.1	60.44	0	0.00	60.20	7.1	3,097	0.23%
2023/04/20	3	61.03	10	61.40	61.00	-7	3,087	-0.23%
2023/04/19	0.3	62.10	4	61.93	61.70	-3.7	3,107	-0.12%
2023/04/18	5	62.40	1.1	62.11	62.40	3.9	3,084	0.13%
2023/04/17	0.3	62.10	0	0.00	62.10	0.3	3,101	0.01%
2023/04/14	1	61.90	1	62.00	62.00	0	3,105	0.00%
2023/04/13	1	61.70	1	61.90	61.80	0	3,123	0.00%
2023/04/12	11	62.38	2	62.20	62.20	9	3,113	0.29%
2023/04/11	0	0.00	1	62.00	62.00	-1	3,143	-0.03%
2023/04/07	10	60.82	15	60.40	60.70	-5	3,195	-0.16%
2023/04/06	9.5	60.73	3	60.60	60.50	6.5	3,196	0.20%
2023/03/31	3	61.40	1	61.70	61.30	2	3,191	0.06%
2023/03/30	0.1	61.00	0	0.00	61.00	0.1	3,332	0.00%
2023/03/29	1.1	60.90	1	60.80	60.80	0.1	3,507	0.00%
2023/03/28	2	60.90	1	61.00	61.00	1	3,742	0.03%
2023/03/27	3	61.50	0	0.00	61.50	3	3,948	0.08%
2023/03/24	0	0.00	1	62.10	61.80	-1	4,176	-0.02%
2023/03/23	0	0.00	2	62.05	62.00	-2	4,205	-0.05%
2023/03/22	11	61.90	0	0.00	61.80	11	4,239	0.26%
2023/03/21	26	61.97	2	62.00	61.50	24	4,291	0.56%
2023/03/17	3	61.20	0	0.00	61.50	3	4,359	0.07%
2023/03/16	4	60.90	0	0.00	60.90	4	4,377	0.09%
2023/03/15	0	0.00	0.1	61.70	61.10	-0.1	4,388	0.00%
2023/03/14	3	61.30	0	0.00	61.10	3	4,416	0.07%
2023/03/13	0.3	61.60	0	0.00	61.50	0.3	4,433	0.01%
2023/03/10	0.8	61.50	0	0.00	61.30	0.8	4,422	0.02%
2023/03/09	12.5	61.53	4	61.93	61.90	8.5	4,421	0.19%
2023/03/07	3	64.50	0	0.00	64.70	3	4,404	0.07%
2023/03/02	0	0.00	1	62.70	63.60	-1	4,653	-0.02%
2023/03/01	1	61.80	0	0.00	62.30	1	4,696	0.02%
2023/02/24	0.4	63.23	0	0.00	62.50	0.4	4,729	0.01%
2023/02/23	1	63.60	1	63.60	63.60	0	4,728	0.00%
2023/02/21	2	64.00	1	63.90	63.70	1	4,780	0.02%
2023/02/20	0	0.00	1	64.00	64.20	-1	4,816	-0.02%
2023/02/17	0	0.00	0.3	63.43	63.60	-0.3	4,823	-0.01%
2023/02/16	1	63.70	5	63.50	63.20	-4	4,885	-0.08%
2023/02/15	0.3	62.34	0	0.00	62.20	0.3	4,905	0.01%
2023/02/13	1	63.00	2	63.00	62.80	-1	4,929	-0.02%
2023/02/10	0	0.00	10	62.90	62.70	-10	4,953	-0.20%
2023/02/09	0	0.00	3	63.30	62.80	-3	4,971	-0.06%
2023/02/08	2	62.80	11	63.21	63.10	-9	5,051	-0.18%
2023/02/07	1.1	62.62	3	62.80	62.90	-1.9	5,066	-0.04%
2023/02/06	1.3	63.05	0	0.00	62.60	1.3	5,070	0.03%
2023/02/03	1	62.20	1	61.60	62.60	0	5,060	0.00%
2023/02/02	4	61.50	4	61.50	61.50	0	5,024	0.00%
2023/01/31	1	60.30	0.1	60.60	60.40	0.9	4,951	0.02%
2023/01/30	1	60.20	0	0.00	60.80	1	4,882	0.02%
2023/01/17	0	60.20	0	0.00	60.20	0	4,826	0.00%
2023/01/16	2	59.70	2	60.10	60.10	0	4,845	0.00%
2023/01/13	4	59.80	5	59.90	59.70	-1	4,856	-0.02%
2023/01/12	0	59.20	0	0.00	59.10	0	4,965	0.00%
2023/01/11	0	0.00	2	60.50	59.70	-2	4,973	-0.04%
2023/01/09	1	59.20	3	59.67	59.90	-2	5,054	-0.04%
2023/01/05	12.6	58.52	2	58.60	58.60	10.6	5,097	0.21%
2023/01/04	11.3	58.80	1	58.50	58.50	10.3	5,153	0.20%
2023/01/03	3	58.70	3	59.03	59.10	0	5,208	0.00%
2022/12/30	0	59.40	0	0.00	59.20	0	5,206	0.00%
2022/12/29	3	58.77	4	59.00	59.20	-1	5,233	-0.02%
2022/12/28	1	59.80	2	59.40	59.40	-1	5,220	-0.02%
2022/12/27	8	60.84	5	60.40	60.40	3	5,228	0.06%
2022/12/23	2	61.20	7	61.29	61.00	-5	5,286	-0.09%
2022/12/22	3	61.73	5	61.70	61.50	-2	5,320	-0.04%
2022/12/21	0	0.00	10	61.70	61.20	-10	5,244	-0.19%
2022/12/20	0	0.00	6.4	62.48	61.40	-6.4	5,102	-0.13%
2022/12/19	1.2	61.45	4	61.93	61.60	-2.8	4,926	-0.06%
2022/12/16	1	61.50	0	0.00	61.40	1	4,742	0.02%
2022/12/15	5	59.88	2	60.30	60.00	3	4,621	0.06%
2022/12/13	10	59.00	0	0.00	59.00	10	4,712	0.21%
2022/12/12	0	0.00	0.1	59.00	59.00	-0.1	4,717	0.00%
2022/12/08	1.1	59.85	2	59.30	59.80	-0.9	4,793	-0.02%
2022/12/07	0	0.00	4	59.65	59.50	-4	4,800	-0.08%
2022/12/06	0	59.80	0	0.00	60.00	0	4,793	0.00%
2022/12/05	1	60.90	14	60.73	61.10	-13	4,813	-0.27%
2022/12/02	4.3	59.72	6	60.05	59.90	-1.7	4,757	-0.04%
2022/12/01	1	59.80	0	0.00	59.70	1	4,752	0.02%
2022/11/30	1.1	58.51	1	58.50	58.30	0.1	4,729	0.00%
2022/11/25	0	0.00	1	58.30	57.80	-1	4,565	-0.02%
2022/11/24	1	59.50	8	59.24	58.80	-7	4,522	-0.15%
2022/11/23	4	58.50	2	58.55	58.20	2	4,452	0.04%
2022/11/22	1.2	57.40	5.2	57.15	57.80	-4	4,438	-0.09%
2022/11/21	1	56.30	3	56.33	56.60	-2	4,374	-0.05%
2022/11/18	2	55.30	0	0.00	55.50	2	4,341	0.05%
2022/11/17	2	55.90	3	56.10	56.00	-1	4,302	-0.02%
2022/11/16	2	55.80	1	56.20	55.80	1	4,311	0.02%
2022/11/15	1	55.70	3	56.00	56.30	-2	4,303	-0.05%
2022/11/14	2	55.65	6	56.10	56.10	-4	4,299	-0.09%
2022/11/11	1	54.60	3	54.80	54.90	-2	4,221	-0.05%
2022/11/10	2	54.25	3	54.30	54.20	-1	4,181	-0.02%
2022/11/09	1	54.30	5	54.30	54.30	-4	4,200	-0.09%
2022/11/08	1	53.80	1	54.40	54.40	0	4,179	0.00%
2022/11/07	4	54.10	2	54.10	54.10	2	4,152	0.05%
2022/11/04	20	53.16	16	53.88	54.40	4	4,139	0.10%
2022/11/03	1	51.80	1	52.30	52.90	0	4,087	0.00%
2022/11/02	3	52.03	3	52.23	52.30	0	4,129	0.00%
2022/11/01	9	52.20	1	52.20	52.20	8	4,171	0.19%
2022/10/31	6	52.77	2	53.40	52.60	4	4,195	0.10%
2022/10/28	3	52.90	2	52.80	52.80	1	4,217	0.02%
2022/10/27	5	53.44	0	0.00	53.10	5	4,223	0.12%
2022/10/25	1	54.20	1	54.20	53.50	0	4,242	0.00%
2022/10/24	1	53.50	0	0.00	53.80	1	4,298	0.02%
2022/10/20	0	0.00	1	53.50	54.60	-1	4,319	-0.02%
2022/10/19	1	54.60	1	54.70	54.40	0	4,249	0.00%
2022/10/18	1	53.20	1	53.80	53.80	0	4,241	0.00%
2022/10/17	4	53.38	3	53.47	53.70	1	4,279	0.02%
2022/10/14	2	53.05	0	0.00	52.80	2	4,311	0.05%
2022/10/13	1	52.60	2	53.40	53.10	-1	4,371	-0.02%
2022/10/12	0	53.40	0	0.00	53.00	0	4,399	0.00%
2022/10/11	0	0.00	0.3	53.60	53.50	-0.3	4,410	-0.01%
2022/10/07	0.2	54.50	0	0.00	54.40	0.2	4,377	0.00%
2022/10/06	0	0.00	1	55.20	54.90	-1	4,410	-0.02%
2022/10/05	2.1	54.50	1	54.70	54.10	1.1	4,439	0.02%
2022/10/04	1	53.60	4.1	54.30	54.30	-3.1	4,452	-0.07%
2022/10/03	1	52.50	4	53.00	53.30	-3	4,409	-0.07%
2022/09/30	3	52.40	0	0.00	52.80	3	4,405	0.07%
2022/09/29	3	52.20	0	0.00	52.80	3	4,403	0.07%
2022/09/28	3	52.04	9	51.92	52.80	-6	4,382	-0.14%
2022/09/27	5	51.78	4	52.20	52.20	1	4,345	0.02%
2022/09/26	5	52.42	0	0.00	52.20	5	4,348	0.11%
2022/09/23	8.1	53.39	0	0.00	53.10	8.1	4,344	0.19%
2022/09/22	12	53.61	1	53.80	53.90	11	4,362	0.25%
2022/09/21	5.5	55.03	0	0.00	54.90	5.5	4,283	0.13%
2022/09/20	0	0.00	1	56.70	56.10	-1	4,200	-0.02%
2022/09/19	1	56.70	1	57.00	56.50	0	4,170	0.00%
2022/09/15	1	57.50	0	0.00	57.40	1	4,208	0.02%
2022/09/14	3	56.77	0	0.00	56.70	3	4,402	0.07%
2022/09/13	1	57.70	0	0.00	57.80	1	4,559	0.02%
2022/09/12	1.3	57.26	0	0.00	57.80	1.3	4,762	0.03%
2022/09/07	0	0.00	1	55.70	55.50	-1	5,030	-0.02%
2022/09/06	0	0.00	9	55.49	55.20	-9	5,085	-0.18%
2022/09/02	3	55.07	0	0.00	54.60	3	5,371	0.06%
2022/09/01	1	55.20	0	0.00	55.40	1	5,463	0.02%
2022/08/30	0	0.00	1	56.20	56.30	-1	5,947	-0.02%
2022/08/29	0.3	55.00	0.3	55.70	55.20	0	5,990	0.00%
2022/08/26	2	55.75	1	55.90	56.00	1	6,082	0.02%
2022/08/25	1	55.30	0	0.00	55.60	1	6,135	0.02%
2022/08/24	0	55.80	0	0.00	55.30	0	6,195	0.00%
2022/08/23	1	55.90	0	0.00	55.70	1	6,380	0.02%
2022/08/22	2	56.20	4	56.18	56.50	-2	6,505	-0.03%
2022/08/16	0	0.00	4	56.70	56.60	-4	6,726	-0.06%
2022/08/15	0.3	55.60	2	55.60	55.60	-1.7	6,734	-0.03%
2022/08/11	1	55.10	0	0.00	55.00	1	6,805	0.01%
2022/08/10	1.4	54.87	0	0.00	54.70	1.4	6,818	0.02%
2022/08/09	2	55.45	0	0.00	55.20	2	6,807	0.03%
2022/08/08	2	55.80	3	56.57	56.50	-1	6,779	-0.01%
2022/08/05	2	54.90	3	55.50	55.70	-1	6,749	-0.01%
2022/08/04	1	54.00	0	0.00	54.50	1	6,747	0.01%
2022/08/03	5	54.38	0	0.00	54.50	5	6,806	0.07%
2022/08/02	2	54.80	0	0.00	55.00	2	6,904	0.03%
2022/08/01	1.5	55.70	0	0.00	55.80	1.5	6,959	0.02%
2022/07/29	1	55.40	0	0.00	55.30	1	6,986	0.01%
2022/07/28	1	54.90	0	0.00	54.90	1	6,919	0.01%
2022/07/27	2	54.45	8	54.60	54.90	-6	6,906	-0.09%
2022/07/26	0.3	54.90	0	0.00	55.00	0.3	6,885	0.00%
2022/07/25	0	0.00	7	55.03	55.10	-7	6,844	-0.10%
2022/07/22	4	54.13	0	0.00	54.30	4	6,836	0.06%
2022/07/21	1	53.20	4	54.28	54.40	-3	6,811	-0.04%
2022/07/20	3	53.23	2	53.50	53.50	1	6,769	0.01%
2022/07/19	6.1	52.38	0	0.00	52.80	6.1	6,769	0.09%
2022/07/18	3.3	52.72	3	53.17	52.90	0.3	6,729	0.00%
2022/07/15	2	53.20	0	0.00	53.10	2	6,669	0.03%
2022/07/14	4	53.70	0.1	53.80	53.60	4	6,685	0.06%
2022/07/13	0	0.00	5.1	53.51	53.50	-5.1	6,639	-0.08%
2022/07/12	9	51.61	3	52.10	51.80	6	6,605	0.09%
2022/07/11	2.3	51.68	0	0.00	51.80	2.3	6,578	0.03%
2022/07/08	1	52.80	2	53.15	52.50	-1	6,590	-0.02%
2022/07/07	12	51.75	6	52.05	52.30	6	6,588	0.09%
2022/07/06	4	52.03	4	52.00	51.60	0	6,585	0.00%
2022/07/05	2	51.90	3	52.43	52.20	-1	6,568	-0.02%
2022/07/04	1	52.50	3	52.90	52.50	-2	6,542	-0.03%
2022/07/01	7.1	52.57	6	52.15	51.90	1.1	6,543	0.02%
2022/06/30	4	53.43	0	0.00	53.20	4	6,524	0.06%
2022/06/29	1	54.30	11	54.49	54.30	-10	6,473	-0.15%
2022/06/28	2	54.85	1	54.90	54.90	1	6,444	0.02%
2022/06/27	2	54.80	0	0.00	55.00	2	6,450	0.03%
2022/06/24	1	54.50	1	54.40	54.30	0	6,406	0.00%
2022/06/23	3	53.83	2	54.45	53.90	1	6,378	0.02%
2022/06/22	10	54.07	4	53.83	53.90	6	6,202	0.10%
2022/06/21	2	54.90	6	55.37	54.90	-4	5,980	-0.07%
2022/06/20	5	54.80	20	55.01	54.20	-15	5,811	-0.26%
2022/06/17	9.1	55.93	3.1	56.07	56.00	6	5,585	0.11%
2022/06/16	2	57.10	3	57.10	56.90	-1	5,408	-0.02%
2022/06/15	6.1	57.50	1	57.40	57.40	5.1	5,445	0.09%
2022/06/14	9.1	57.14	2	58.15	58.00	7.1	5,385	0.13%
2022/06/13	23.5	58.14	3	58.47	58.50	20.5	5,277	0.39%
2022/06/10	11	60.85	6	61.27	61.30	5	5,135	0.10%
2022/06/09	51.5	61.84	6	61.25	61.50	45.5	5,030	0.91%
2022/06/08	12.1	69.98	3	70.03	70.10	9.1	4,658	0.20%
2022/06/07	6	69.50	3	69.57	69.60	3	4,562	0.07%
2022/06/06	8.1	68.60	3	70.03	69.90	5.1	4,539	0.11%
2022/06/02	3.1	69.57	1	69.30	69.30	2.1	4,486	0.05%
2022/06/01	3	69.90	1	70.00	70.00	2	4,508	0.04%
2022/05/31	3	68.70	4	69.43	70.30	-1	4,464	-0.02%
2022/05/30	8.1	69.65	3	69.40	69.40	5.1	4,269	0.12%
2022/05/27	1	70.10	1	71.10	70.60	0	4,152	0.00%
2022/05/26	2	70.80	0	0.00	70.60	2	4,132	0.05%
2022/05/24	2	73.00	0	0.00	72.50	2	4,173	0.05%
2022/05/23	2	73.05	2	73.45	73.60	0	4,207	0.00%
2022/05/20	0	0.00	1	73.30	74.00	-1	4,264	-0.02%
2022/05/19	1	72.30	1	72.60	72.80	0	4,275	0.00%
2022/05/17	2	71.85	1	72.80	72.40	1	4,203	0.02%
2022/05/16	0	0.00	2	71.55	71.60	-2	4,198	-0.05%
2022/05/13	3.2	70.54	1	70.60	70.40	2.2	4,172	0.05%
2022/05/12	1.1	70.45	2	71.15	70.40	-0.9	4,166	-0.02%
2022/05/11	2	71.60	5	71.14	71.10	-3	4,161	-0.07%
2022/05/10	4	72.75	6	73.28	73.30	-2	4,103	-0.05%
2022/05/09	3	76.13	2	76.10	75.10	1	4,020	0.02%
2022/05/06	6	79.00	0	0.00	78.80	6	3,970	0.15%
2022/05/05	3	79.50	0	0.00	79.60	3	4,017	0.07%
2022/05/04	2	78.80	0	0.00	78.80	2	4,018	0.05%
2022/05/03	1	77.10	1	77.80	78.00	0	4,060	0.00%
2022/04/29	3	77.10	2	76.75	77.50	1	4,110	0.02%
2022/04/28	0.8	76.17	1	75.50	76.50	-0.3	4,158	-0.01%
2022/04/27	0	74.80	2	74.90	75.50	-2	4,160	-0.05%
2022/04/26	5.1	77.00	1.2	76.47	76.50	3.9	4,121	0.09%
2022/04/25	19	77.06	7.2	76.98	76.90	11.8	4,139	0.29%
2022/04/22	5	78.26	4.3	78.36	78.50	0.7	4,072	0.02%
2022/04/21	0	0.00	5.2	78.60	78.80	-5.2	4,071	-0.13%
2022/04/20	0	0.00	0.1	78.60	78.80	-0.1	4,084	0.00%
2022/04/19	1	78.60	4	78.60	78.70	-3	4,123	-0.07%
2022/04/18	0.1	77.80	2	77.50	78.10	-1.9	4,232	-0.04%
2022/04/15	2	77.79	0	77.50	77.60	2	4,235	0.05%
2022/04/14	1	77.60	3	77.50	77.20	-2	4,260	-0.05%
2022/04/13	11	75.98	22	76.47	76.50	-11	4,326	-0.25%
2022/04/11	6	75.63	1.6	76.00	76.10	4.5	4,288	0.10%
2022/04/08	0	0.00	1	75.40	76.00	-1	4,313	-0.02%
2022/04/07	0	0.00	2	75.80	75.00	-2	4,301	-0.05%
2022/04/06	1	75.60	0	0.00	76.20	1	4,276	0.02%
2022/04/01	0	0.00	2	74.95	75.10	-2	4,258	-0.05%
2022/03/31	0	0.00	2	75.35	75.30	-2	4,289	-0.05%
2022/03/30	5	75.00	4	75.15	74.90	1	4,372	0.02%
2022/03/29	0	74.70	0	0.00	74.70	0	4,596	0.00%
2022/03/25	2	74.40	1	74.80	75.00	1	5,295	0.02%
2022/03/24	0	0.00	0	74.50	74.90	0	5,885	0.00%
2022/03/23	4	74.50	3	74.57	74.90	1	6,380	0.02%
2022/03/22	2	74.40	0	0.00	74.50	2	6,581	0.03%
2022/03/21	3	74.60	21.1	74.65	74.50	-18.1	6,730	-0.27%
2022/03/18	0	0.00	5	73.82	76.70	-5	6,758	-0.07%
2022/03/16	0	70.90	0	0.00	71.10	0	6,881	0.00%
2022/03/15	0	0.00	1	71.10	71.40	-1	6,897	-0.01%
2022/03/14	1	71.90	9	72.08	72.40	-8	6,967	-0.11%
2022/03/11	3	72.57	0	0.00	72.30	3	7,030	0.04%
2022/03/10	1	73.20	1	72.60	73.10	0	7,181	0.00%
2022/03/09	1	71.50	2	71.40	71.20	-1	7,165	-0.01%
2022/03/08	0	0.00	27.2	70.21	70.00	-27.2	7,191	-0.38%
2022/03/07	6	70.70	6.4	70.34	71.30	-0.4	7,191	-0.01%
2022/03/04	2	72.75	4	72.93	72.40	-2	7,241	-0.03%
2022/03/02	2	72.80	1	73.20	73.40	1	7,403	0.01%
2022/03/01	0	0.00	21	73.00	73.00	-21	7,487	-0.28%
2022/02/25	2.1	71.43	7	72.21	71.90	-4.9	7,537	-0.07%
2022/02/24	0	0.00	2	72.25	72.00	-2	7,477	-0.03%
2022/02/23	1	73.30	22.1	73.14	73.60	-21.1	7,373	-0.29%
2022/02/21	0	0.00	5.1	70.72	71.50	-5.1	7,250	-0.07%
2022/02/16	0.1	69.00	0	0.00	69.50	0.1	7,560	0.00%
2022/02/15	0.2	68.90	0	0.00	68.50	0.2	7,562	0.00%
2022/02/11	8	69.03	1	69.70	69.80	7	7,613	0.09%
2022/02/07	1.6	68.04	4	69.02	69.90	-2.4	7,727	-0.03%
2022/01/26	2	67.80	2	67.80	67.60	0	7,715	0.00%
2022/01/25	0	0.00	8	67.79	68.00	-8	7,715	-0.10%
2022/01/24	10	67.40	0	0.00	68.00	10	7,675	0.13%
2022/01/21	0	0.00	12	68.47	68.50	-12	7,629	-0.16%
2022/01/20	10	68.02	28.1	68.37	68.90	-18.1	7,587	-0.24%
2022/01/19	17	68.36	11	68.34	68.00	6	7,572	0.08%
2022/01/18	21	68.83	25	69.33	69.30	-4	7,547	-0.05%
2022/01/17	0	0.00	13	67.82	68.10	-13	7,479	-0.17%
2022/01/14	0	0.00	6	67.72	67.90	-6	7,466	-0.08%
2022/01/13	19	67.41	0.3	67.90	68.00	18.7	7,495	0.25%
2022/01/12	5.2	67.46	32	67.43	67.60	-26.8	7,468	-0.36%
2022/01/11	22	66.47	13	67.06	67.70	9	7,411	0.12%
2022/01/10	4	66.30	14	65.94	66.20	-10	7,293	-0.14%
2022/01/07	4	65.73	9	65.70	66.00	-5	7,275	-0.07%
2022/01/06	36	66.21	2	66.60	66.30	34	7,239	0.47%
2022/01/05	16.2	65.90	0	0.00	66.10	16.2	7,157	0.23%
2022/01/04	0	0.00	3	65.77	65.90	-3	7,174	-0.04%
2022/01/03	4	65.58	2	65.90	66.10	2	7,165	0.03%
2021/12/30	2	66.20	1.1	66.40	66.20	0.9	7,132	0.01%
2021/12/29	0	0.00	2	66.40	66.60	-2	7,148	-0.03%
2021/12/28	0	0.00	1	66.50	66.50	-1	7,150	-0.01%
2021/12/27	3	65.83	2	66.00	66.20	1	7,139	0.01%
2021/12/24	38	66.82	20	66.78	66.50	18	7,129	0.25%
2021/12/23	18	66.47	10	66.59	67.70	8	7,055	0.11%
2021/12/22	11	65.60	29.3	66.05	65.80	-18.3	6,838	-0.27%
2021/12/21	9.1	63.97	42	65.53	65.00	-32.9	6,538	-0.50%
2021/12/20	16	64.11	29	64.44	63.50	-13	6,127	-0.21%
2021/12/17	13	66.93	35	67.38	66.40	-22	5,526	-0.40%
2021/12/16	7	66.09	10	66.27	65.70	-3	5,018	-0.06%
2021/12/15	2	65.40	20	65.06	65.00	-18	4,832	-0.37%
2021/12/14	1	64.10	27	63.72	63.30	-26	4,719	-0.55%
2021/12/13	1	64.50	11	65.45	64.10	-10	4,597	-0.22%
2021/12/10	1	64.10	28	64.11	64.10	-27	4,440	-0.61%
2021/12/09	0	0.00	1	62.20	62.60	-1	4,306	-0.02%
2021/12/08	0	0.00	6	61.70	62.00	-6	4,233	-0.14%
2021/12/07	3	60.90	34	61.01	61.00	-31	4,129	-0.75%
2021/12/06	3	60.60	26	60.94	61.00	-23	4,068	-0.57%
2021/12/03	0	0.00	5	59.66	59.60	-5	3,912	-0.13%
2021/12/02	3	59.50	5	59.30	59.50	-2	3,869	-0.05%
2021/12/01	4	59.10	11	59.40	59.20	-7	3,795	-0.18%
2021/11/26	20	58.88	0.5	59.30	57.90	19.5	3,513	0.55%
2021/11/25	3.5	59.91	15	59.77	60.20	-11.5	3,438	-0.33%
2021/11/24	11	59.15	30.1	58.60	58.70	-19.1	3,325	-0.57%
2021/11/23	0	0.00	8	57.93	57.90	-8	3,219	-0.25%
2021/11/22	0	0.00	10	57.20	57.40	-10	3,212	-0.31%
2021/11/18	19	57.08	6	57.42	57.40	13	3,200	0.41%
2021/11/17	27	57.23	10	57.20	57.20	17	3,164	0.54%
2021/11/16	37	57.93	13	58.12	58.30	24	3,062	0.78%
2021/11/15	14	57.34	1.3	57.76	57.80	12.7	3,028	0.42%
2021/11/12	2	57.50	0	0.00	57.80	2	2,879	0.07%
2021/11/10	1	57.50	1	58.20	57.80	0	2,940	0.00%
2021/11/09	0	0.00	18	57.74	57.80	-18	2,994	-0.60%
2021/11/08	1	56.50	18.1	57.01	56.70	-17.1	2,973	-0.57%
2021/11/05	0	0.00	10	56.32	56.60	-10	2,981	-0.34%
2021/11/04	32	56.26	49.1	56.23	56.20	-17.1	2,987	-0.57%
2021/11/03	1	55.30	17.4	55.14	56.00	-16.4	2,963	-0.55%
2021/11/02	5	54.40	3	54.43	54.40	2	2,932	0.07%
2021/11/01	14	54.23	0	0.00	54.20	14	2,964	0.47%
2021/10/29	0	0.00	1.1	53.53	53.80	-1.1	2,989	-0.04%
2021/10/28	0	0.00	17	53.75	53.80	-17	3,032	-0.56%
2021/10/27	0	0.00	5	53.50	53.60	-5	3,097	-0.16%
2021/10/26	3	53.23	4.1	53.20	53.30	-1.1	3,146	-0.03%
2021/10/25	0	0.00	7	52.93	53.00	-7	3,166	-0.22%
2021/10/22	0	0.00	5	52.50	52.60	-5	3,195	-0.16%
2021/10/21	5	52.30	7	53.03	51.80	-2	3,235	-0.06%
2021/10/20	9	52.29	0	0.00	52.20	9	3,259	0.28%
2021/10/19	6	52.88	2	53.20	52.90	4	3,285	0.12%
2021/10/18	16	52.36	0	0.00	52.10	16	3,324	0.48%
2021/10/15	0	0.00	11	52.08	52.10	-11	3,363	-0.33%
2021/10/14	16	51.44	0	0.00	51.70	16	3,418	0.47%
2021/10/13	0	0.00	5	51.70	51.40	-5	3,462	-0.14%
2021/10/12	1	51.30	0	0.00	51.20	1	3,532	0.03%
2021/10/08	4	52.20	1	52.20	52.20	3	3,556	0.08%
2021/10/07	0	0.00	5	51.90	51.80	-5	3,609	-0.14%
2021/10/06	0	0.00	1	51.00	51.00	-1	3,659	-0.03%
2021/10/05	8	50.66	0	0.00	50.80	8	3,689	0.22%
2021/10/04	2	51.10	0	0.00	51.10	2	3,768	0.05%
2021/10/01	10	51.38	0	0.00	51.10	10	3,828	0.26%
2021/09/30	11	51.89	0	0.00	52.20	11	3,892	0.28%
2021/09/29	11	51.79	5	52.00	51.70	6	3,999	0.15%
2021/09/27	0	0.00	10	53.20	52.80	-10	4,249	-0.24%
2021/09/24	0	0.00	2	52.90	52.80	-2	4,367	-0.05%
2021/09/23	1	52.40	1	52.50	52.30	0	4,419	0.00%
2021/09/22	7.1	52.17	0	0.00	52.10	7.1	4,522	0.16%
2021/09/17	5	53.30	8	53.31	53.50	-3	4,552	-0.07%
2021/09/15	0	0.00	7	53.19	52.80	-7	5,015	-0.14%
2021/09/14	0	0.00	4	53.43	53.10	-4	5,313	-0.08%
2021/09/13	6	52.52	0	0.00	52.70	6	5,629	0.11%
2021/09/10	13.9	52.60	0	0.00	52.90	13.9	5,985	0.23%
2021/09/09	0	0.00	2	52.70	52.30	-2	6,306	-0.03%
2021/09/08	0	0.00	6	52.80	52.90	-6	6,342	-0.09%
2021/09/06	0	0.00	3	53.40	53.00	-3	6,596	-0.05%
2021/09/03	1	53.20	2.1	53.11	53.10	-1.1	6,629	-0.02%
2021/08/30	1	52.70	3	52.70	52.90	-2	7,229	-0.03%
2021/08/27	5	52.30	0	0.00	52.20	5	7,316	0.07%
2021/08/26	6	51.62	0	0.00	52.00	6	7,420	0.08%
2021/08/25	8	51.95	6.4	52.06	52.30	1.6	7,451	0.02%
2021/08/24	0	0.00	11	52.00	52.10	-11	7,537	-0.15%
2021/08/20	2	50.65	1	51.20	50.80	1	7,601	0.01%
2021/08/19	20.1	51.28	0	0.00	51.00	20.1	7,743	0.26%
2021/08/18	4	51.70	12	51.77	52.30	-8	7,727	-0.10%
2021/08/17	4	52.00	0	0.00	52.00	4	7,773	0.05%
2021/08/16	7	52.54	2	52.60	52.60	5	7,721	0.06%
2021/08/13	3	53.97	0	0.00	53.90	3	7,703	0.04%
2021/08/12	10.2	53.42	0	0.00	53.70	10.2	7,690	0.13%
2021/08/11	11	52.70	0	0.00	52.70	11	7,684	0.14%
2021/08/10	0	0.00	8	52.70	52.60	-8	7,742	-0.10%
2021/08/09	10	53.60	11	53.00	53.60	-1	7,800	-0.01%
2021/08/05	6	53.47	2	53.60	53.70	4	7,899	0.05%
2021/08/04	7	53.64	12	53.78	53.70	-5	8,012	-0.06%
2021/08/03	6	53.58	4	53.73	54.10	2	8,045	0.02%
2021/08/02	2.1	53.49	0	0.00	54.00	2.1	8,001	0.03%
2021/07/30	2	52.60	1	52.70	53.00	1	7,962	0.01%
2021/07/29	1.2	52.64	0	0.00	52.70	1.2	7,943	0.02%
2021/07/28	0	0.00	3	52.30	52.40	-3	7,956	-0.04%
2021/07/27	11	52.67	0	0.00	52.70	11	8,048	0.14%
2021/07/26	3.1	52.73	1	53.40	52.60	2.1	8,056	0.03%
2021/07/23	0	0.00	1	52.70	52.90	-1	7,999	-0.01%
2021/07/22	0.3	52.20	0	0.00	52.20	0.3	7,989	0.00%
2021/07/21	2	52.10	3	52.20	52.20	-1	7,966	-0.01%
2021/07/20	0	0.00	2	52.10	52.00	-2	7,944	-0.03%
2021/07/19	6	52.22	7.1	52.09	52.30	-1.1	7,938	-0.01%
2021/07/16	4	52.05	2.2	52.19	52.50	1.8	7,997	0.02%
2021/07/15	5	52.04	1	52.10	52.10	4	7,955	0.05%
2021/07/14	1	52.20	0.3	52.10	52.20	0.7	7,933	0.01%
2021/07/13	4	52.28	1	52.20	52.20	3	7,917	0.04%
2021/07/12	6	52.52	5	52.50	52.50	1	7,884	0.01%
2021/07/09	5.1	52.48	0	0.00	52.60	5.1	7,855	0.06%
2021/07/08	7	52.13	9	52.04	52.30	-2	7,790	-0.03%
2021/07/07	1	51.80	6	51.85	51.90	-5	7,754	-0.06%
2021/07/06	7.4	52.00	13	52.16	52.00	-5.7	7,682	-0.07%
2021/07/05	16	51.06	3	51.00	51.50	13	7,582	0.17%
2021/07/02	0.1	50.60	0	0.00	50.80	0.1	7,471	0.00%
2021/07/01	18.3	50.60	2	50.70	50.50	16.3	7,359	0.22%
2021/06/30	6	50.78	0	0.00	50.90	6	7,256	0.08%
2021/06/29	4.4	50.60	0	0.00	50.60	4.4	7,241	0.06%
2021/06/28	8	50.91	4	50.78	51.00	4	7,199	0.06%
2021/06/25	19.1	51.32	3	51.50	51.30	16.1	7,177	0.22%
2021/06/24	51.2	51.51	19	51.58	51.60	32.2	7,073	0.46%
2021/06/23	14	50.19	0	0.00	50.40	14	6,744	0.21%
2021/06/22	17	50.34	0	0.00	49.80	17	6,466	0.26%
2021/06/21	56.4	50.58	2	50.50	49.85	54.4	6,167	0.88%
2021/06/18	23.3	52.07	3	52.40	51.50	20.3	5,852	0.35%
2021/06/17	14.1	52.81	0	0.00	53.00	14.1	5,585	0.25%
2021/06/16	12	52.36	0.1	52.60	53.10	11.9	5,663	0.21%
2021/06/15	27.5	52.63	0	0.00	52.60	27.5	5,599	0.49%
2021/06/11	5.2	53.49	0	0.00	53.70	5.2	5,597	0.09%
2021/06/09	3.6	54.04	0	0.00	54.10	3.6	5,660	0.06%
2021/06/08	65.3	54.35	0	0.00	54.60	65.3	5,602	1.16%
2021/06/07	14	59.09	10	59.50	59.50	4	5,350	0.07%
2021/06/04	2	59.35	0	0.00	59.70	2	5,122	0.04%
2021/06/03	1	60.50	1	60.00	60.10	0	5,052	0.00%
2021/06/01	1	61.50	1.2	61.75	61.60	-0.2	4,901	0.00%
2021/05/31	0	0.00	1.2	58.88	59.80	-1.2	4,844	-0.02%
2021/05/27	5.2	58.60	0	0.00	58.10	5.2	4,846	0.11%
2021/05/26	0	0.00	1	59.50	59.60	-1	4,779	-0.02%
2021/05/25	4	58.90	2	58.80	58.90	2	4,795	0.04%
2021/05/21	11	58.46	4	57.75	58.00	7	4,794	0.15%
2021/05/20	10	57.48	1	57.80	57.30	9	4,803	0.19%
2021/05/19	1	59.40	1	59.40	58.10	0	4,745	0.00%
2021/05/18	2	56.55	9	57.39	58.20	-7	4,685	-0.15%
2021/05/17	0	0.00	13	56.68	56.00	-13	4,605	-0.28%
2021/05/14	1	56.80	2	56.70	56.70	-1	4,521	-0.02%
2021/05/13	1.3	55.80	1	56.80	56.20	0.3	4,445	0.01%
2021/05/12	0	0.00	8	56.51	56.30	-8	4,346	-0.18%
2021/05/11	0	0.00	2	56.65	56.10	-2	4,210	-0.05%
2021/05/10	0	0.00	2.1	56.59	57.00	-2.1	4,155	-0.05%
2021/05/07	0	0.00	2	55.70	56.10	-2	4,207	-0.05%
2021/05/05	0	0.00	4.3	55.18	55.00	-4.3	4,180	-0.10%
2021/05/04	7	55.31	4	55.68	55.10	3	4,169	0.07%
2021/05/03	0	0.00	2	56.05	55.80	-2	4,062	-0.05%
2021/04/28	0	0.00	0.4	55.40	55.50	-0.4	4,041	-0.01%
2021/04/26	0	0.00	1	56.00	56.00	-1	4,033	-0.02%
2021/04/23	3	55.30	0	0.00	55.30	3	4,033	0.07%
2021/04/21	0	0.00	2	57.00	57.20	-2	3,974	-0.05%
2021/04/20	0	0.00	1	57.20	56.80	-1	3,953	-0.03%
2021/04/19	1	55.90	5	56.14	56.40	-4	3,946	-0.10%
2021/04/16	1	54.70	1	54.80	55.60	0	3,932	0.00%
2021/04/14	5	54.50	1	54.80	55.00	4	3,959	0.10%
2021/04/13	0	0.00	17	55.49	55.30	-17	3,980	-0.43%
2021/04/12	1	55.10	0	0.00	55.00	1	3,991	0.03%
2021/04/08	1	55.00	16	55.30	55.30	-15	3,974	-0.38%
2021/04/07	5	55.70	5	55.76	55.80	0	3,955	0.00%
2021/04/06	4	55.05	3	55.27	55.00	1	3,961	0.03%
2021/03/31	4	54.60	0	0.00	54.50	4	3,951	0.10%
2021/03/29	22	54.65	3	54.73	55.20	19	4,044	0.47%
2021/03/26	3	53.77	0	0.00	53.70	3	4,071	0.07%
2021/03/24	0	0.00	3	54.30	54.10	-3	4,247	-0.07%
2021/03/23	2	53.40	2	53.40	53.70	0	4,246	0.00%
2021/03/22	5	53.50	0	0.00	54.10	5	4,288	0.12%
2021/03/19	6	54.03	0	0.00	54.10	6	4,272	0.14%
2021/03/18	1	54.80	1	55.00	54.90	0	4,158	0.00%
2021/03/17	5	54.90	5	55.04	54.90	0	4,085	0.00%
2021/03/16	37	54.24	97.8	54.08	53.80	-60.8	4,021	-1.51%
2021/03/15	0	54.80	0.5	54.80	54.80	-0.5	3,899	-0.01%
2021/03/10	0	0.00	1	49.50	49.10	-1	3,979	-0.03%
2021/03/09	0	0.00	1.1	49.56	49.15	-1.1	4,003	-0.03%
2021/03/08	2	48.78	0	0.00	48.70	2	4,016	0.05%
2021/03/03	0	0.00	10	49.25	49.35	-10	4,175	-0.24%
2021/03/02	1	49.45	5.1	49.54	49.00	-4.1	4,170	-0.10%
2021/02/26	2.5	49.58	10	49.48	49.35	-7.6	4,182	-0.18%
2021/02/25	2	50.20	5.5	49.89	50.40	-3.5	4,126	-0.08%
2021/02/24	0	0.00	1	48.70	48.30	-1	4,079	-0.02%
2021/02/23	0	0.00	4	48.28	48.30	-4	4,052	-0.10%
2021/02/22	0	0.00	2	47.98	47.85	-2	4,047	-0.05%
2021/02/19	0	0.00	2	47.60	47.60	-2	4,040	-0.05%
2021/02/05	10	46.73	0	0.00	46.80	10	4,189	0.24%
2021/02/04	0	0.00	6	47.00	47.05	-6	4,216	-0.14%
2021/02/03	0	0.00	13	47.12	47.30	-13	4,273	-0.30%
2021/02/02	0	0.00	9	46.93	46.65	-9	4,278	-0.21%
2021/02/01	1	45.60	0	0.00	45.85	1	4,271	0.02%
2021/01/29	6	45.76	0	0.00	45.20	6	4,264	0.14%
2021/01/28	4	46.21	4	46.33	46.70	0	4,201	0.00%
2021/01/26	0	0.00	3	47.10	47.05	-3	4,172	-0.07%
2021/01/22	3	45.98	6.3	46.74	46.80	-3.3	4,182	-0.08%
2021/01/21	1.1	46.00	12	46.28	46.50	-10.9	4,171	-0.26%
2021/01/20	3	46.23	0	0.00	46.15	3	4,187	0.07%
2021/01/19	0	0.00	1	47.00	46.85	-1	4,174	-0.02%
2021/01/18	6	46.88	0	0.00	46.95	6	4,197	0.14%
2021/01/15	2	47.48	7	47.68	47.55	-5	4,198	-0.12%
2021/01/14	2.2	46.81	6	46.90	46.85	-3.8	4,202	-0.09%
2021/01/13	0	0.00	2	47.30	47.20	-2	4,227	-0.05%
2021/01/12	1	46.70	0	0.00	46.75	1	4,239	0.02%
2021/01/11	1	47.30	0	0.00	47.55	1	4,216	0.02%
2021/01/08	0	0.00	2	47.10	47.80	-2	4,219	-0.05%
2021/01/07	0	0.00	4	47.60	47.25	-4	4,196	-0.10%
2021/01/06	2	46.65	6	47.15	47.35	-4	4,182	-0.10%
2021/01/05	0	0.00	3.4	47.36	47.70	-3.4	4,210	-0.08%
2021/01/04	0	0.00	2	47.25	47.00	-2	4,193	-0.05%
2020/12/31	3	46.93	4.1	47.28	47.00	-1.1	4,197	-0.03%
2020/12/29	5	46.87	2	46.98	46.90	3	4,209	0.07%
2020/12/28	12	47.18	0	0.00	47.05	12	4,232	0.28%
2020/12/25	1	46.85	3	46.87	46.70	-2.1	4,218	-0.05%
2020/12/24	1	46.55	2	47.00	47.00	-1	4,218	-0.02%
2020/12/23	0.2	46.15	10.2	46.26	46.60	-10	4,103	-0.24%
2020/12/22	3.1	45.08	12	45.35	45.10	-8.9	4,015	-0.22%
2020/12/18	0	0.00	2	45.95	44.85	-2	3,902	-0.05%
2020/12/16	0.1	45.55	0	0.00	45.80	0.1	3,804	0.00%
2020/12/15	2	44.50	6	44.70	44.40	-4	3,737	-0.11%
2020/12/11	0	0.00	3	45.00	45.15	-3	3,698	-0.08%
2020/12/10	0	0.00	11.1	45.41	45.30	-11.1	3,715	-0.30%
2020/12/09	0	0.00	0.1	45.30	45.35	-0.1	3,672	0.00%
2020/12/08	32	45.06	5	45.12	45.20	27	3,633	0.74%
2020/12/07	0	0.00	4	44.99	44.95	-4	3,588	-0.11%
2020/12/04	8	44.39	0	0.00	44.55	8	3,584	0.22%
2020/12/02	0	0.00	8	44.77	44.85	-8	3,501	-0.23%
2020/12/01	1	44.35	0.2	44.50	44.35	0.9	3,499	0.02%
2020/11/30	0	0.00	8.2	44.91	44.50	-8.2	3,505	-0.23%
2020/11/27	1	44.95	8	44.34	44.95	-7	3,372	-0.21%
2020/11/26	0	0.00	3.6	43.70	44.10	-3.6	3,345	-0.11%
2020/11/25	5	43.50	2	43.80	43.50	3	3,381	0.09%
2020/11/24	16	43.47	2	43.65	43.50	14	3,353	0.42%
2020/11/23	1	43.55	1	43.45	43.55	0	3,312	0.00%
2020/11/19	0	0.00	1	43.50	43.35	-1	3,279	-0.03%
2020/11/17	10	43.26	2	43.53	43.20	8	3,374	0.24%
2020/11/16	5	43.50	12	43.42	43.50	-7	3,392	-0.21%
2020/11/13	21	42.60	0	0.00	42.35	21	3,380	0.62%
2020/11/12	2	43.00	2	43.45	42.90	0	3,324	0.00%
2020/11/11	0	0.00	1	43.15	43.10	-1	3,305	-0.03%
2020/11/10	6.3	42.75	0	0.00	42.80	6.3	3,295	0.19%
2020/11/09	2	42.98	1	43.00	42.90	1	3,391	0.03%
2020/11/06	0	0.00	3	42.95	43.05	-3	3,470	-0.09%
2020/11/05	0	0.00	1	42.70	42.65	-1	3,612	-0.03%
2020/11/04	9	42.22	1	42.60	42.05	8	3,619	0.22%
2020/11/03	2	42.90	3	42.68	42.70	-1	3,616	-0.03%
2020/11/02	1	42.50	1	42.65	42.50	0	3,619	0.00%
2020/10/30	0	0.00	12	42.73	42.45	-12	3,629	-0.33%
2020/10/29	0	0.00	10	42.23	42.00	-10	3,632	-0.28%
2020/10/28	2	42.35	4	42.69	42.50	-2	3,660	-0.05%
2020/10/27	1	42.45	6	42.43	42.20	-5	3,637	-0.14%
2020/10/26	1	41.60	0	0.00	41.60	1	3,638	0.03%
2020/10/23	14	42.23	0	0.00	42.10	14	3,636	0.39%
2020/10/22	0	0.00	8	42.30	42.65	-8	3,731	-0.21%
2020/10/21	5	42.35	6	42.65	42.05	-1	3,688	-0.03%
2020/10/20	0	0.00	3	42.37	42.35	-3	3,674	-0.08%
2020/10/16	0	0.00	1	42.15	41.75	-1	3,729	-0.03%
2020/10/14	14	41.74	0	0.00	41.60	14	3,988	0.35%
2020/10/13	9	41.94	12	41.65	42.30	-3	4,045	-0.07%
2020/10/12	13	40.50	0	0.00	40.60	13	4,087	0.32%
2020/10/08	16	40.37	3	40.30	40.45	13	4,144	0.31%
2020/10/07	3	40.65	0	0.00	40.50	3	4,206	0.07%
2020/10/06	3	40.75	2	40.73	40.85	1	4,262	0.02%
2020/10/05	12	40.28	2	40.93	40.15	10	4,298	0.23%
2020/09/28	0	0.00	1	41.25	41.25	-1	4,469	-0.02%
2020/09/25	0	0.00	6	40.58	40.75	-6	4,529	-0.13%
2020/09/24	12	40.44	2	40.75	40.15	10	4,559	0.22%
2020/09/23	3	41.10	0	0.00	41.40	3	4,575	0.07%
2020/09/22	21	41.13	2	41.50	41.10	19	4,630	0.41%
2020/09/21	11	41.75	0	0.00	41.65	11	4,661	0.24%
2020/09/18	3	42.25	1	42.30	42.35	2	4,727	0.04%
2020/09/17	7	42.26	0	0.00	42.35	7	4,821	0.15%
2020/09/16	1	42.65	5	42.80	42.70	-4	4,920	-0.08%
2020/09/15	5	42.28	0	0.00	42.40	5	5,017	0.10%
2020/09/14	3	42.40	0	0.00	42.75	3	5,170	0.06%
2020/09/11	1	42.50	0	0.00	42.60	1	5,259	0.02%
2020/09/10	4	42.80	0	0.00	42.75	4	5,371	0.07%
2020/09/09	2	42.58	3	42.53	42.90	-1	5,659	-0.02%
2020/09/04	4	42.73	0	0.00	43.15	4	6,022	0.07%
2020/09/03	11	43.40	1	43.05	43.05	10	6,100	0.16%
2020/09/01	1	43.85	2	43.50	43.70	-1	6,218	-0.02%
2020/08/31	6	43.69	0	0.00	43.70	6	6,234	0.10%
2020/08/28	3	43.87	2	43.90	44.25	1	6,237	0.02%
2020/08/24	2	44.90	2	44.93	45.05	0	6,480	0.00%
2020/08/21	5	43.66	0	0.00	43.80	5	6,522	0.08%
2020/08/20	9	44.35	10	44.49	44.10	-1	6,446	-0.02%
2020/08/19	2	45.93	45.7	45.96	45.70	-43.7	6,423	-0.68%
2020/08/17	5	45.47	2	45.55	45.55	3	6,403	0.05%
2020/08/14	1	45.40	3	45.63	45.55	-2	6,447	-0.03%
2020/08/13	1	45.30	18	45.84	46.00	-17	6,520	-0.26%
2020/08/12	2	44.28	2	44.65	44.60	0	6,548	0.00%
2020/08/11	1	44.55	10	44.31	44.40	-9	6,540	-0.14%
2020/08/10	1	43.15	0	0.00	42.80	1	6,529	0.02%
2020/08/07	1	42.65	10	42.80	42.85	-9	6,640	-0.14%
2020/08/06	3	42.60	1	42.60	42.95	2	6,746	0.03%
2020/08/04	1	42.40	0	0.00	42.95	1	6,770	0.01%
2020/08/03	11	42.87	3	42.87	42.50	8	6,746	0.12%
2020/07/31	4	43.83	0	0.00	43.80	4	6,707	0.06%
2020/07/30	3	43.58	0	0.00	44.05	3	6,714	0.04%
2020/07/28	0	0.00	1	44.85	44.05	-1	6,708	-0.01%
2020/07/27	0	0.00	2.1	43.50	43.55	-2.1	6,654	-0.03%
2020/07/23	0	0.00	12	43.86	44.00	-12	6,655	-0.18%
2020/07/22	2	43.25	0	0.00	43.40	2	6,663	0.03%
2020/07/21	2	44.05	1	43.85	43.85	1	6,621	0.02%
2020/07/20	0	0.00	13	43.37	44.15	-13	6,516	-0.20%
2020/07/17	14	42.60	0	0.00	42.60	14	6,379	0.22%
2020/07/16	1	42.75	0	0.00	42.65	1	6,335	0.02%
2020/07/15	0	0.00	2	42.55	42.60	-2	6,259	-0.03%
2020/07/14	0	0.00	3	43.13	42.80	-3	6,253	-0.05%
2020/07/13	11	42.78	2	43.10	42.70	9	6,208	0.14%
2020/07/10	1	42.70	6	43.08	42.70	-5	6,203	-0.08%
2020/07/09	5	42.60	0	0.00	42.70	5	6,161	0.08%
2020/07/08	0	0.00	19	42.37	42.50	-19	6,109	-0.31%
2020/07/07	2	42.10	2	42.20	42.25	0	6,045	0.00%
2020/07/06	1	41.60	0	0.00	41.90	1	5,939	0.02%
2020/07/03	4	41.50	0	0.00	41.45	4	5,898	0.07%
2020/07/02	3	41.55	7	41.71	42.05	-4	5,873	-0.07%
2020/07/01	4	42.06	8	42.06	41.85	-4	5,811	-0.07%
2020/06/30	3	41.23	7	41.46	41.65	-4	5,767	-0.07%
2020/06/29	1	40.90	1	41.30	41.20	0	5,730	0.00%
2020/06/24	3	41.17	12	41.36	41.30	-9	5,657	-0.16%
2020/06/23	2	41.03	0.1	41.00	41.00	1.9	5,598	0.03%
2020/06/22	2	40.65	1	41.10	40.85	1	5,554	0.02%
2020/06/19	10	40.98	69	40.97	40.80	-59	5,528	-1.07%
2020/06/18	11	41.20	1	41.15	41.20	10	5,443	0.18%
2020/06/17	10	41.72	1	42.50	41.85	9	5,429	0.17%
2020/06/16	23	42.28	0	0.00	42.00	23	5,398	0.43%
2020/06/15	1	45.80	29.2	46.18	46.10	-28.2	5,254	-0.54%
2020/06/12	0	0.00	4	45.81	46.05	-4	5,238	-0.08%
2020/06/11	3	46.27	5	46.11	46.10	-2	5,257	-0.04%
2020/06/10	0	0.00	10	45.59	46.00	-10	5,220	-0.19%
2020/06/08	14	45.19	3	45.53	45.75	11	5,320	0.21%
2020/06/05	28	45.46	0	0.00	45.25	28	5,278	0.53%
2020/06/03	0	0.00	3	45.93	45.75	-3	5,335	-0.06%
2020/06/02	1	45.35	5	45.52	45.55	-4	5,291	-0.08%
2020/06/01	0	0.00	2	45.05	45.05	-2	5,274	-0.04%
2020/05/29	1	44.60	3	44.65	44.40	-2	5,252	-0.04%
2020/05/28	15	45.44	14	45.38	44.75	1	5,169	0.02%
2020/05/27	0	0.00	2	45.00	44.85	-2	5,144	-0.04%
2020/05/26	0	0.00	4	44.96	44.50	-4	5,178	-0.08%
2020/05/25	1	44.55	2	44.50	44.45	-1	5,159	-0.02%
2020/05/22	10	45.05	12	44.78	44.70	-2	5,172	-0.04%
2020/05/21	0	0.00	4	44.59	44.95	-4	5,156	-0.08%
2020/05/20	23.1	44.08	24	44.09	44.10	-0.9	5,096	-0.02%
2020/05/19	4	43.03	0	0.00	43.15	4	4,996	0.08%
2020/05/18	20	42.80	20	42.75	42.60	0	4,881	0.00%
2020/05/15	0	0.00	20	42.41	42.40	-20	4,796	-0.42%
2020/05/14	0	0.00	37	41.28	41.40	-37	4,657	-0.79%
2020/05/13	2	40.68	40	40.75	41.00	-38	4,542	-0.84%
2020/05/12	0	0.00	1.2	39.50	39.40	-1.2	4,430	-0.03%
2020/05/11	1	39.90	11	39.89	39.90	-10	4,423	-0.23%
2020/05/06	0	0.00	2	38.65	38.95	-2	4,446	-0.04%
2020/05/05	12	38.98	21	39.35	39.00	-9	4,488	-0.20%
2020/05/04	1	38.60	0	0.00	38.90	1	4,492	0.02%
2020/04/30	0	0.00	11	39.95	39.90	-11	4,486	-0.25%
2020/04/29	2	39.80	3	39.85	39.75	-1	4,481	-0.02%
2020/04/28	0	0.00	4	39.58	39.50	-4	4,499	-0.09%
2020/04/27	0	0.00	8	39.20	39.05	-8	4,656	-0.17%
2020/04/23	0	0.00	15	38.50	38.40	-15	4,659	-0.32%
2020/04/22	3	37.95	3	38.00	38.15	0	4,657	0.00%
2020/04/20	0	0.00	57	38.46	38.60	-57	4,697	-1.21%
2020/04/15	10	37.70	1	37.80	37.80	9	4,570	0.20%
2020/04/13	1.4	37.02	0	0.00	37.00	1.4	4,552	0.03%
2020/04/08	0	0.00	5	37.56	37.25	-5	4,640	-0.11%
2020/04/01	22	36.74	0	0.00	36.70	22	4,715	0.47%
2020/03/31	0	0.00	7	37.21	37.15	-7	4,708	-0.15%
2020/03/27	11	36.54	1	36.50	36.60	10	4,715	0.21%
2020/03/26	0	0.00	3	36.67	37.00	-3	4,704	-0.06%
2020/03/25	1	35.10	7	35.53	35.90	-6	4,738	-0.13%
2020/03/24	0	0.00	1	34.50	34.35	-1	4,724	-0.02%
2020/03/23	3	32.93	0	0.00	32.75	3	4,674	0.06%
2020/03/20	4	34.05	1	33.95	33.75	3	4,624	0.06%
2020/03/19	13	33.60	26.3	33.63	33.50	-13.3	4,558	-0.29%
2020/03/18	14	34.75	15	35.18	34.45	-1	4,437	-0.02%
2020/03/17	9	34.92	30	35.10	34.60	-21	4,323	-0.49%
2020/03/16	12	34.83	43	34.92	34.30	-31	4,185	-0.74%
2020/03/13	25	33.08	5	33.58	33.75	20	4,087	0.49%
2020/03/12	12	35.26	0	0.00	35.40	12	3,902	0.31%
2020/03/11	6	36.55	0	0.00	36.70	6	3,834	0.16%
2020/03/10	6	36.54	15	36.90	36.70	-9	3,798	-0.24%
2020/03/06	0	0.00	2	37.75	37.55	-2	3,674	-0.05%
2020/03/05	0	0.00	6	37.71	37.75	-6	3,644	-0.16%
2020/03/04	0	0.00	5	37.15	37.20	-5	3,628	-0.14%
2020/03/03	4	37.06	0	0.00	36.90	4	3,593	0.11%
2020/03/02	13	36.96	23	37.09	36.80	-10	3,549	-0.28%
2020/02/27	2	37.38	3	37.72	37.60	-1	3,595	-0.03%
2020/02/26	4	37.11	1	37.65	37.65	3	3,530	0.08%
2020/02/25	1	37.65	0	0.00	37.60	1	3,507	0.03%
2020/02/21	0	0.00	1	38.20	38.10	-1	3,461	-0.03%
2020/02/20	0	0.00	1	38.20	38.25	-1	3,488	-0.03%
2020/02/19	0	0.00	6	38.10	38.10	-6	3,489	-0.17%
2020/02/17	5	37.50	5	37.35	37.60	0	3,524	0.00%
2020/02/11	10	37.55	0	0.00	37.50	10	3,692	0.27%
2020/02/10	18	37.68	2	37.70	37.75	16	3,666	0.44%
2020/02/07	0	0.00	39	38.15	38.00	-39	3,685	-1.06%
2020/02/06	0	0.00	19	38.23	38.50	-19	3,678	-0.52%
2020/02/05	0	0.00	5	37.50	37.70	-5	3,651	-0.14%
2020/02/04	1	37.25	0	0.00	37.30	1	3,619	0.03%
2020/02/03	0	0.00	1	37.20	37.20	-1	3,614	-0.03%
2020/01/31	2	37.10	4	37.38	37.50	-2	3,587	-0.06%
2020/01/30	20	37.18	11	37.14	37.00	9	3,552	0.25%
2020/01/20	10	38.70	5	38.88	38.80	5	3,366	0.15%
2020/01/17	0	0.00	2	38.53	38.55	-2	3,342	-0.06%
2020/01/16	0	0.00	3	38.48	38.30	-3	3,327	-0.09%
2020/01/15	0	0.00	5	38.41	38.25	-5	3,359	-0.15%
2020/01/14	0	0.00	26	38.07	38.15	-26	3,353	-0.78%
2020/01/13	0	0.00	1.5	37.52	37.55	-1.5	3,333	-0.04%
2020/01/09	10	37.15	0	0.00	37.15	10	3,379	0.30%
2020/01/08	0	0.00	4	36.80	36.95	-4	3,377	-0.12%
2020/01/06	18	37.05	5	37.28	37.30	13	3,390	0.38%
2020/01/03	5	37.25	7	37.20	37.50	-2	3,401	-0.06%
2019/12/31	11	37.50	0	0.00	37.50	11	3,354	0.33%
2019/12/30	5	37.45	0	0.00	37.50	5	3,312	0.15%
2019/12/27	10	37.57	0	0.00	37.50	10	3,296	0.30%
2019/12/26	4	37.60	0	0.00	37.60	4	3,287	0.12%
2019/12/25	3	37.67	0.5	37.50	37.70	2.5	3,297	0.08%
2019/12/23	0	0.00	1	37.80	37.70	-1	3,280	-0.03%
2019/12/20	3	37.60	0	0.00	37.60	3	3,258	0.09%
2019/12/19	0	0.00	2	38.10	38.05	-2	3,192	-0.06%
2019/12/18	0	0.00	18	37.68	38.15	-18	3,141	-0.57%
2019/12/17	0	0.00	1.5	37.47	37.60	-1.5	3,163	-0.05%
2019/12/16	5	37.15	0	0.00	37.15	5	3,141	0.16%
2019/12/13	1	37.15	5	37.15	37.15	-4	3,135	-0.13%
2019/12/12	0	0.00	2	37.30	37.15	-2	3,171	-0.06%
2019/12/10	1	37.15	3.2	37.00	37.20	-2.2	3,244	-0.07%
2019/12/09	2	37.05	0	0.00	37.00	2	3,284	0.06%
2019/12/06	2	37.10	1	37.15	37.10	1	3,317	0.03%
2019/12/05	4	37.05	1	37.15	37.05	3	3,322	0.09%
2019/12/03	1	36.85	0	0.00	36.90	1	3,382	0.03%
2019/11/29	2	36.95	13	36.90	36.85	-11	3,411	-0.32%
2019/11/28	0.1	37.25	0	0.00	37.30	0.1	3,389	0.00%
2019/11/26	0	0.00	1	37.55	37.45	-1	3,438	-0.03%
2019/11/25	0	0.00	14	37.50	37.35	-14	3,338	-0.42%
2019/11/22	0	0.00	10	37.10	37.40	-10	3,393	-0.29%
2019/11/21	13	36.80	3.4	36.97	36.75	9.6	3,418	0.28%
2019/11/20	2	37.30	0	0.00	37.15	2	3,435	0.06%
2019/11/19	4	37.18	0	0.00	37.25	4	3,496	0.11%
2019/11/18	3	37.50	0	0.00	37.55	3	3,495	0.09%
2019/11/15	2	37.30	0	0.00	37.55	2	3,505	0.06%
2019/11/14	3	37.55	8	37.48	37.30	-5	3,498	-0.14%
2019/11/13	1	37.85	47	37.77	37.90	-46	3,477	-1.32%
2019/11/12	30	36.68	5	37.11	37.45	25	3,400	0.74%
2019/11/11	11	36.55	0	0.00	36.50	11	3,309	0.33%
2019/11/06	4	36.66	15	36.74	36.70	-11	3,326	-0.33%
2019/11/05	13	36.30	0	0.00	36.30	13	3,314	0.39%
2019/11/04	18	36.47	0.4	36.40	36.40	17.6	3,308	0.53%
2019/10/31	1	36.50	2	36.60	36.35	-1	3,338	-0.03%
2019/10/29	6	36.26	2.1	36.30	36.10	3.9	3,307	0.12%
2019/10/28	3	36.50	4	36.60	36.60	-1	3,278	-0.03%
2019/10/25	1	36.60	3	36.73	36.80	-2	3,271	-0.06%
2019/10/24	2	36.45	10	36.45	36.60	-8	3,262	-0.25%
2019/10/23	4	36.56	2	36.70	36.50	2	3,270	0.06%
2019/10/22	4	36.25	2	36.33	36.35	2	3,230	0.06%
2019/10/21	2	36.33	1	36.30	36.15	1	3,197	0.03%
2019/10/18	4	36.00	0	0.00	35.95	4	3,153	0.13%
2019/10/17	6	35.95	0	0.00	35.95	6	3,088	0.19%
2019/10/16	2	35.93	0	0.00	36.00	2	3,062	0.07%
2019/10/15	2	35.93	0	0.00	35.90	2	3,056	0.07%
2019/10/14	3	35.90	1	36.70	35.90	2	3,031	0.07%
2019/10/09	4	36.34	0	0.00	36.20	4	2,966	0.13%
2019/10/08	1	36.75	0	0.00	36.85	1	2,927	0.03%
2019/10/07	0	0.00	3	36.85	36.80	-3	2,914	-0.10%
2019/10/04	1	36.20	2	36.50	36.80	-1	2,895	-0.03%
2019/10/03	1	36.35	0	0.00	36.50	1	2,880	0.03%
2019/10/02	2	36.48	0	0.00	36.70	2	2,856	0.07%
2019/10/01	0	0.00	1	36.95	36.75	-1	2,837	-0.04%
2019/09/27	3	36.42	6	36.54	36.30	-3	2,813	-0.11%
2019/09/26	1	36.80	25	36.85	36.75	-24	2,788	-0.86%
2019/09/25	3	36.80	0	0.00	36.95	3	2,761	0.11%
2019/09/24	0	0.00	1	36.90	37.00	-1	2,735	-0.04%
2019/09/20	8	36.88	11	36.87	36.80	-3	2,687	-0.11%
2019/09/19	0	0.00	10	36.75	36.75	-10	2,604	-0.38%
2019/09/18	1	36.85	0	0.00	36.80	1	2,625	0.04%
2019/09/16	0	0.00	3	36.83	36.90	-3	2,625	-0.11%
2019/09/11	4	36.35	0	0.00	36.40	4	2,610	0.15%
2019/09/09	2	36.40	0	0.00	36.60	2	2,548	0.08%
2019/09/06	2	36.60	0	0.00	36.50	2	2,513	0.08%
2019/09/05	7	36.47	0	0.00	36.80	7	2,470	0.28%
2019/09/04	2	36.40	1	36.60	36.60	1	2,437	0.04%
2019/09/03	1	36.30	0	0.00	36.30	1	2,413	0.04%
2019/08/30	0	0.00	3	36.97	37.00	-3	2,400	-0.12%
2019/08/29	0	0.00	14	36.56	36.60	-14	2,377	-0.59%
2019/08/27	2	36.00	0	0.00	36.50	2	2,367	0.08%
2019/08/26	15	35.91	0	0.00	36.10	15	2,303	0.65%
2019/08/23	11	36.50	0	0.00	36.60	11	2,278	0.48%
2019/08/22	1	38.50	24	38.65	38.65	-23	2,224	-1.03%
2019/08/21	1	38.25	0	0.00	38.30	1	2,329	0.04%
2019/08/20	10	38.10	0	0.00	38.05	10	2,287	0.44%
2019/08/19	0	0.00	2	38.10	38.20	-2	2,262	-0.09%
2019/08/16	1	38.10	5	38.21	38.20	-4	2,250	-0.18%
2019/08/15	7	37.61	0	0.00	37.75	7	2,232	0.31%
2019/08/14	0	0.00	1	37.75	37.60	-1	2,233	-0.04%
2019/08/13	6	37.35	0	0.00	37.35	6	2,254	0.27%
2019/08/12	0.2	37.70	0	0.00	37.55	0.2	2,269	0.01%
2019/08/08	10	37.00	1	37.20	37.20	9	2,269	0.40%
2019/08/07	1	37.05	1	37.25	37.10	0	2,276	0.00%
2019/08/06	6	36.98	0	0.00	37.20	6	2,306	0.26%
2019/08/05	6	37.46	0	0.00	37.55	6	2,320	0.26%
2019/08/02	12	37.82	0	0.00	37.85	12	2,327	0.52%
2019/08/01	1	38.05	0	0.00	38.15	1	2,365	0.04%
2019/07/30	0	0.00	1	38.50	38.35	-1	2,366	-0.04%
2019/07/26	2	38.13	0	0.00	38.20	2	2,406	0.08%
2019/07/25	8	38.26	0	0.00	38.30	8	2,409	0.33%
2019/07/24	5	38.62	0	0.00	38.30	5	2,411	0.21%
2019/07/23	0	0.00	1	38.95	38.75	-1	2,407	-0.04%
2019/07/19	0	0.00	1	39.20	39.15	-1	2,441	-0.04%
2019/07/18	5	39.00	0	0.00	39.20	5	2,468	0.20%
2019/07/12	0	0.00	2	39.00	39.05	-2	2,572	-0.08%
2019/07/11	0	0.00	7	39.22	39.25	-7	2,619	-0.27%
2019/07/10	0	0.00	2	39.10	39.20	-2	2,704	-0.07%
2019/07/09	0	0.00	3	39.12	39.10	-3	2,754	-0.11%
2019/07/08	0	0.00	1	39.15	39.10	-1	2,801	-0.04%
2019/07/03	1	38.75	0.5	39.00	39.05	0.5	2,943	0.02%
2019/07/02	4	38.79	1	38.90	38.90	3	2,976	0.10%
2019/07/01	2	38.85	1	38.90	38.90	1	3,019	0.03%
2019/06/28	2	38.95	0	0.00	39.00	2	3,081	0.06%
2019/06/27	0	0.00	6	39.09	39.15	-6	3,139	-0.19%
2019/06/26	3	38.73	0	0.00	38.90	3	3,139	0.10%
2019/06/25	1	38.45	2	38.85	38.55	-1	3,170	-0.03%
2019/06/24	1	38.50	5	38.81	38.50	-4	3,143	-0.13%
2019/06/21	0	0.00	1	38.75	38.45	-1	3,123	-0.03%
2019/06/20	2	38.85	2	39.48	38.60	0	3,100	0.00%
2019/06/19	0	0.00	11	38.65	38.85	-11	3,071	-0.36%
2019/06/18	0	0.00	2	38.40	38.15	-2	3,048	-0.07%
2019/06/17	0	0.00	1	38.35	38.30	-1	3,070	-0.03%
2019/06/14	3	38.12	0	0.00	38.05	3	3,094	0.10%
2019/06/13	0	0.00	0.1	38.20	38.20	-0.1	3,116	0.00%
2019/06/12	1	38.00	5.1	38.01	38.30	-4.1	3,171	-0.13%
2019/06/06	0	0.00	2	37.80	37.70	-2	3,201	-0.06%
2019/06/04	6	37.74	0	0.00	38.10	6	3,217	0.19%
2019/06/03	0	0.00	1	37.95	37.95	-1	3,214	-0.03%
2019/05/31	0	0.00	8	38.21	38.25	-8	3,218	-0.25%
2019/05/30	0	0.00	2	38.13	38.00	-2	3,227	-0.06%
2019/05/29	0	0.00	17	38.10	38.00	-17	3,244	-0.52%
2019/05/28	0	0.00	1	38.15	37.95	-1	3,256	-0.03%
2019/05/22	0	0.00	2	37.50	37.70	-2	3,145	-0.06%
2019/05/21	2	37.70	3	37.70	37.70	-1	3,150	-0.03%
2019/05/20	0	0.00	17	37.92	37.65	-17	3,138	-0.54%
2019/05/17	1	37.00	15	37.15	37.10	-14	3,118	-0.45%
2019/05/16	3	36.60	0	0.00	36.55	3	3,101	0.10%
2019/05/14	14	36.74	0	0.00	36.60	14	3,078	0.45%
2019/05/13	2	37.23	5	37.30	37.10	-3	3,020	-0.10%
2019/05/10	1	37.25	5	37.15	37.40	-4	2,998	-0.13%
2019/05/09	15	37.34	0	0.00	37.15	15	2,983	0.50%
2019/05/08	1	38.00	0	0.00	38.15	1	2,909	0.03%
2019/05/06	6	37.94	1	37.95	38.15	5	2,901	0.17%
2019/05/03	0	0.00	1	38.65	38.85	-1	2,861	-0.03%
2019/05/02	1	38.30	3	38.53	38.65	-2	2,869	-0.07%
2019/04/29	1	37.75	0	0.00	38.00	1	2,900	0.03%
2019/04/25	11	37.90	1	38.05	38.00	10	2,922	0.34%
2019/04/24	4	38.05	0	0.00	38.50	4	2,878	0.14%
2019/04/23	6	38.00	0	0.00	38.10	6	2,872	0.21%
2019/04/22	0	0.00	2	38.43	38.65	-2	2,840	-0.07%
2019/04/19	1	38.40	1	38.40	38.45	0	2,843	0.00%
2019/04/18	3	38.03	0	0.00	38.00	3	2,845	0.11%
2019/04/17	7	39.21	0	0.00	38.65	7	2,837	0.25%
2019/04/16	0	0.00	0.1	38.65	38.85	-0.1	2,795	0.00%
2019/04/12	0	0.00	5	37.75	37.80	-5	2,685	-0.19%
2019/04/11	0	0.00	4	37.68	37.80	-4	2,655	-0.15%
2019/04/10	0	0.00	3	37.60	37.70	-3	2,626	-0.11%
2019/04/09	0	0.00	2	37.38	37.55	-2	2,602	-0.08%
2019/04/08	0	0.00	10.2	37.15	37.20	-10.2	2,571	-0.39%
2019/04/03	1	36.95	0	0.00	37.00	1	2,552	0.04%
2019/04/02	20	37.05	29	37.00	37.05	-9	2,568	-0.35%
2019/04/01	0	0.00	72	37.02	37.05	-72	2,564	-2.81%
2019/03/28	9.5	36.77	0	0.00	36.65	9.5	2,584	0.37%
2019/03/27	11	37.00	0	0.00	36.95	11	2,609	0.42%
2019/03/26	4	37.01	0.1	37.10	37.00	3.9	2,670	0.15%
2019/03/22	2	37.20	5	37.30	37.20	-3	2,791	-0.11%
2019/03/21	11	37.30	1	37.30	37.35	10	2,791	0.36%
2019/03/20	16	37.10	0	0.00	37.15	16	2,807	0.57%
2019/03/19	1	36.90	1	36.90	37.05	0	2,802	0.00%
2019/03/18	9	37.00	6	37.00	37.05	3	2,843	0.11%
2019/03/15	55	36.85	0	0.00	37.20	55	2,864	1.92%
2019/03/14	40	36.60	6	36.68	36.65	34	2,809	1.21%
2019/03/13	30	37.10	0	0.00	37.20	30	2,850	1.05%
2019/03/12	0	0.00	1	37.00	37.00	-1	2,905	-0.03%
2019/03/08	25.2	36.44	0	0.00	36.40	25.2	3,100	0.81%
2019/03/07	1	36.95	0	0.00	36.75	1	3,332	0.03%
2019/03/06	0	0.00	2	36.95	37.00	-2	3,570	-0.06%
2019/03/05	12	36.76	0	0.00	36.75	12	3,650	0.33%
2019/03/04	20	36.80	0	0.00	37.00	20	3,695	0.54%
2019/02/26	1	37.55	0	0.00	37.30	1	3,734	0.03%
2019/02/25	4	37.23	1	37.35	37.55	3	3,723	0.08%
2019/02/22	2	37.10	0	0.00	37.25	2	3,737	0.05%
2019/02/21	2	37.18	0	0.00	37.10	2	3,781	0.05%
2019/02/18	3	37.12	0	0.00	37.05	3	4,003	0.07%
2019/02/15	12	37.36	0	0.00	37.20	12	4,023	0.30%
2019/02/14	1	37.60	0	0.00	37.60	1	4,086	0.02%
2019/02/13	2	38.05	0	0.00	37.60	2	4,093	0.05%
2019/02/12	1	37.95	0	0.00	38.10	1	4,094	0.02%
2019/01/30	0	0.00	5	37.93	37.80	-5	4,105	-0.12%
2019/01/28	1	37.70	1	37.75	37.80	0	4,102	0.00%
2019/01/25	1	37.80	7	37.70	37.80	-6	4,133	-0.15%
2019/01/23	2	36.73	26	36.70	37.10	-24	4,223	-0.57%
2019/01/22	4	37.28	0	0.00	37.10	4	4,233	0.09%
2019/01/21	0	0.00	2	37.90	37.90	-2	4,236	-0.05%
2019/01/18	0	0.00	10	37.62	38.00	-10	4,266	-0.23%
2019/01/17	1.5	36.77	0	0.00	37.00	1.5	4,319	0.03%
2019/01/16	2.4	36.85	0	0.00	36.85	2.4	4,364	0.05%
2019/01/15	0	0.00	4	37.53	37.25	-4	4,403	-0.09%
2019/01/11	1	36.90	0	0.00	36.90	1	4,623	0.02%
2019/01/10	0	0.00	19	36.96	37.20	-19	4,649	-0.41%
2019/01/09	0	0.00	45	36.70	36.75	-45	4,659	-0.97%
2019/01/08	4	35.93	0	0.00	35.90	4	4,671	0.09%
2019/01/07	0	0.00	2	36.20	36.35	-2	4,743	-0.04%
2019/01/02	2	35.55	0	0.00	35.55	2	4,988	0.04%
2018/12/27	1	36.30	3	36.40	36.15	-2	5,041	-0.04%
2018/12/26	2	36.25	0	0.00	35.95	2	5,114	0.04%
2018/12/25	0	0.00	1	36.65	36.80	-1	5,114	-0.02%
2018/12/24	0	0.00	2	36.40	36.85	-2	5,123	-0.04%
2018/12/21	20	35.60	1	35.85	35.50	19	5,142	0.37%
2018/12/20	2	35.15	0	0.00	35.15	2	5,085	0.04%
2018/12/18	8	35.01	0	0.00	34.55	8	5,010	0.16%
2018/12/14	0	0.00	5	36.00	35.65	-5	4,930	-0.10%
2018/12/13	1	35.95	10	36.08	36.10	-9	4,920	-0.18%
2018/12/12	1	35.90	16	35.83	35.80	-15	4,896	-0.31%
2018/12/11	6	35.66	0	0.00	35.25	6	4,865	0.12%
2018/12/10	0	0.00	1	35.45	35.45	-1	4,804	-0.02%
2018/12/07	1	36.30	0	0.00	36.40	1	4,788	0.02%
2018/12/06	4	36.44	14	36.34	36.35	-10	4,802	-0.21%
2018/12/05	17	37.02	4	37.14	36.90	13	4,739	0.27%
2018/12/04	8	37.58	3	37.65	37.55	5	4,691	0.11%
2018/12/03	9	36.84	27	37.27	37.65	-18	4,612	-0.39%
2018/11/30	22	36.45	6	36.53	36.25	16	4,516	0.35%
2018/11/29	3	36.23	32	36.42	35.80	-29	4,291	-0.68%
2018/11/28	3	34.77	1	34.20	35.05	2	4,030	0.05%
2018/11/27	2	33.55	0	0.00	33.80	2	3,944	0.05%
2018/11/26	0	0.00	13	33.92	33.60	-13	3,911	-0.33%
2018/11/22	4	33.53	0	0.00	33.45	4	3,848	0.10%
2018/11/21	1	33.25	0	0.00	33.45	1	3,842	0.03%
2018/11/20	1	33.50	0	0.00	33.35	1	3,815	0.03%
2018/11/19	2	33.50	0	0.00	33.75	2	3,765	0.05%
2018/11/16	11	33.36	0	0.00	33.35	11	3,735	0.29%
2018/11/15	8	33.24	0	0.00	33.55	8	3,695	0.22%
2018/11/13	0.3	34.05	0	0.00	33.80	0.3	3,605	0.01%
2018/11/09	0	0.00	9	34.00	34.00	-9	3,593	-0.25%
2018/11/07	0	0.00	1	34.50	34.30	-1	3,709	-0.03%
2018/11/02	0	0.00	3	34.15	34.20	-3	3,807	-0.08%
2018/11/01	2	33.85	0	0.00	34.10	2	3,847	0.05%
2018/10/31	1	33.15	0	0.00	33.30	1	3,840	0.03%
2018/10/30	3	32.92	0	0.00	32.90	3	3,778	0.08%
2018/10/26	2	32.85	0	0.00	32.95	2	3,727	0.05%
2018/10/25	8	33.11	5	33.45	32.60	3	3,712	0.08%
2018/10/23	0.6	34.40	0	0.00	34.20	0.6	3,639	0.02%
2018/10/22	2	34.50	0	0.00	34.40	2	3,631	0.06%
2018/10/19	0	0.00	6	34.86	34.75	-6	3,619	-0.17%
2018/10/16	2	34.23	0.2	34.20	33.90	1.8	3,452	0.05%
2018/10/12	6	33.63	6	33.95	34.00	0	3,394	0.00%
2018/10/11	56	34.41	3	34.72	34.00	53	3,337	1.59%
2018/10/09	1	36.80	1	37.05	37.10	0	3,190	0.00%
2018/10/08	3	36.63	3	36.75	36.70	0	3,154	0.00%
2018/10/05	10	36.78	0	0.00	36.90	10	3,159	0.32%
2018/10/04	33	36.98	3	36.78	36.85	30	3,164	0.95%
2018/10/03	0	0.00	1	38.15	38.05	-1	3,122	-0.03%
2018/10/02	12	37.88	0.2	38.20	37.75	11.9	3,166	0.37%
2018/10/01	2	38.85	0	0.00	38.50	2	3,163	0.06%
2018/09/28	1	39.00	0	0.00	38.95	1	3,251	0.03%
2018/09/27	0	0.00	2	39.15	39.20	-2	3,285	-0.06%
2018/09/26	1	38.95	0	0.00	38.80	1	3,273	0.03%
2018/09/25	0	0.00	1	39.30	39.15	-1	3,280	-0.03%
2018/09/21	1	38.40	0	0.00	38.75	1	3,301	0.03%
2018/09/20	9	38.50	0	0.00	38.15	9	3,289	0.27%
2018/09/18	5	39.00	0	0.00	39.00	5	3,357	0.15%
2018/09/14	1	38.40	1	39.00	38.90	0	3,401	0.00%
2018/09/13	1.5	38.37	0	0.00	38.15	1.5	3,411	0.04%
2018/09/11	6.3	38.39	0	0.00	38.45	6.3	3,466	0.18%
2018/09/10	1	39.00	2	38.95	39.00	-1	3,509	-0.03%
2018/09/07	1	39.70	3	39.98	39.35	-2	3,615	-0.06%
2018/09/06	7	39.57	0	0.00	39.30	7	3,656	0.19%
2018/09/05	3	39.98	2	40.05	39.90	1	3,672	0.03%
2018/09/03	2	40.45	0	0.00	40.45	2	3,749	0.05%
2018/08/31	1	40.60	0	0.00	41.10	1	3,766	0.03%
2018/08/30	6	40.62	0	0.00	40.65	6	3,797	0.16%
2018/08/29	0	0.00	0.3	41.00	41.00	-0.3	3,834	-0.01%
2018/08/28	0	0.00	1	40.75	40.90	-1	3,883	-0.03%
2018/08/24	8	40.23	0	0.00	40.30	8	3,943	0.20%
2018/08/23	4	40.88	0	41.00	40.90	4	4,043	0.10%
2018/08/22	1	40.95	0.3	41.00	40.80	0.8	4,079	0.02%
2018/08/21	1	42.00	0	0.00	42.95	1	4,074	0.02%
2018/08/20	5	41.95	0	0.00	42.15	5	4,065	0.12%
2018/08/16	2	41.95	2	42.15	42.00	0	4,099	0.00%
2018/08/15	16	42.03	0	0.00	41.80	16	4,096	0.39%
2018/08/14	4	43.26	4	43.48	44.15	0	4,026	0.00%
2018/08/13	12	43.43	3	42.85	43.50	9	4,088	0.22%
2018/08/10	0	0.00	6	44.49	44.45	-6	4,129	-0.15%
2018/08/08	7	43.79	0	0.00	43.70	7	4,327	0.16%
2018/08/07	1	44.75	7	44.69	44.75	-6	4,352	-0.14%
2018/08/02	2	42.93	0	0.00	43.10	2	4,449	0.04%
2018/08/01	1	43.30	0	0.00	43.55	1	4,472	0.02%
2018/07/31	1	43.25	0	0.00	43.65	1	4,473	0.02%
2018/07/30	1	43.05	9	43.65	43.80	-8	4,451	-0.18%
2018/07/27	0	0.00	0.1	43.60	43.60	-0.1	4,475	0.00%
2018/07/26	3	42.77	1	43.35	43.35	2	4,502	0.04%
2018/07/25	3	42.38	0	0.00	42.65	3	4,488	0.07%
2018/07/24	4	42.54	0	0.00	42.65	4	4,470	0.09%
2018/07/19	2	42.60	0	0.00	42.55	2	4,498	0.04%
2018/07/18	1	42.90	1	43.40	43.35	0	4,519	0.00%
2018/07/17	2	42.70	0	0.00	42.65	2	4,521	0.04%
2018/07/16	1	43.45	0	0.00	43.45	1	4,505	0.02%
2018/07/11	2	42.43	1	42.95	42.50	1	4,463	0.02%
2018/07/10	0	0.00	2	43.88	43.95	-2	4,429	-0.05%
2018/07/09	0	0.00	2	42.80	42.70	-2	4,402	-0.05%
2018/07/06	17	41.16	0	0.00	41.10	17	4,372	0.39%
2018/07/05	2	43.50	0	0.00	43.00	2	4,337	0.05%
2018/07/02	1	45.30	0	0.00	44.90	1	4,396	0.02%
2018/06/28	1	44.45	0	0.00	44.65	1	4,347	0.02%
2018/06/27	1	45.95	0	0.00	45.55	1	4,315	0.02%
2018/06/26	0	0.00	0.1	46.50	46.65	-0.1	4,315	0.00%
2018/06/25	0	0.00	0.1	45.90	45.90	-0.1	4,331	0.00%
2018/06/20	1	46.50	2	47.00	46.90	-1	4,539	-0.02%
2018/06/19	0	0.00	1	47.25	47.25	-1	4,638	-0.02%
2018/06/15	1	46.50	0	0.00	46.80	1	4,717	0.02%
2018/06/14	0	0.00	0.4	46.60	46.60	-0.4	4,694	-0.01%
2018/06/12	0	0.00	1	46.85	46.90	-1	4,966	-0.02%
2018/06/11	2	46.90	0	0.00	46.75	2	5,001	0.04%
2018/06/08	2.6	47.19	5	47.15	47.35	-2.5	5,065	-0.05%
2018/06/07	0	0.00	1	47.95	48.00	-1	5,100	-0.02%
2018/06/06	1	47.25	0	0.00	47.35	1	5,067	0.02%
2018/06/05	0	0.00	1	48.00	48.15	-1	5,036	-0.02%
2018/06/04	0	0.00	1	47.60	47.80	-1	4,974	-0.02%
2018/05/31	0	0.00	3.3	47.16	48.00	-3.3	4,953	-0.07%
2018/05/30	0	0.00	1	46.85	46.85	-1	4,888	-0.02%
2018/05/28	1	47.35	0	0.00	47.65	1	4,923	0.02%
2018/05/23	0	0.00	1	47.60	47.95	-1	4,902	-0.02%
2018/05/22	1.1	47.45	0	0.00	47.70	1.1	4,898	0.02%
2018/05/21	0	0.00	1	47.45	47.75	-1	4,907	-0.02%
2018/05/16	3	45.80	1	46.25	46.00	2	4,662	0.04%
2018/05/15	0	0.00	12	44.20	45.25	-12	4,668	-0.26%
2018/05/14	0	0.00	1	44.10	44.45	-1	4,688	-0.02%
2018/05/09	5	43.60	0	0.00	43.20	5	4,654	0.11%
2018/05/04	1	42.70	0	0.00	43.00	1	4,612	0.02%
2018/05/03	1	42.05	2	42.83	42.95	-1	4,576	-0.02%
2018/05/02	0	0.00	0.3	42.75	42.85	-0.3	4,537	-0.01%
2018/04/26	0	0.00	1	42.75	42.65	-1	4,507	-0.02%
2018/04/24	2	42.83	0	0.00	43.65	2	4,500	0.04%
2018/04/23	1	44.30	0	0.00	44.00	1	4,487	0.02%
2018/04/19	0	0.00	2	44.45	44.80	-2	4,468	-0.04%
2018/04/17	1	43.95	0	0.00	44.20	1	4,471	0.02%
2018/04/16	1	44.50	0	0.00	44.70	1	4,467	0.02%
2018/04/13	0	0.00	4.3	44.97	45.00	-4.3	4,509	-0.10%
2018/04/12	0	0.00	1	45.15	45.15	-1	4,518	-0.02%
2018/04/11	1	44.90	8	44.82	45.15	-7	4,543	-0.15%
2018/04/10	0	0.00	4	43.80	44.25	-4	4,547	-0.09%
2018/04/09	2	42.50	4	44.09	44.10	-2	4,583	-0.04%
2018/04/03	1	43.80	0	0.00	43.50	1	4,491	0.02%
2018/04/02	1	43.90	3.2	44.00	44.25	-2.2	4,472	-0.05%
2018/03/31	0	0.00	5	43.56	43.50	-5	4,430	-0.11%
2018/03/30	1	43.50	17	43.74	43.60	-16	4,446	-0.36%
2018/03/29	0	0.00	5	43.42	43.50	-5	4,409	-0.11%
2018/03/28	0	0.00	21	43.26	43.25	-21	4,381	-0.48%
2018/03/27	1	43.55	13.1	43.45	43.40	-12.1	4,319	-0.28%
2018/03/26	0	0.00	2	43.45	43.65	-2	4,297	-0.05%
2018/03/23	2	42.40	33	42.95	43.35	-31	4,205	-0.74%
2018/03/22	0	0.00	16	42.99	43.20	-16	4,084	-0.39%
2018/03/21	0	0.00	12.1	42.67	42.70	-12.1	3,937	-0.31%
2018/03/19	0	0.00	6	41.76	42.15	-6	3,842	-0.16%
2018/03/16	11	41.46	20	41.54	41.75	-9	3,793	-0.24%
2018/03/15	1	40.60	13.5	40.62	40.80	-12.5	3,573	-0.35%
2018/03/14	14	39.70	5	39.83	39.80	9	3,514	0.26%
2018/03/13	1	38.80	0	0.00	39.05	1	3,464	0.03%
2018/03/09	0	0.00	0.7	38.10	38.10	-0.7	3,523	-0.02%
2018/03/08	7	38.13	14	38.01	38.05	-7	3,558	-0.20%
2018/03/07	5	38.00	0	0.00	38.05	5	3,568	0.14%
2018/03/05	25	38.05	0	0.00	37.70	25	3,809	0.66%
2018/03/02	5	38.80	0	0.00	38.75	5	3,843	0.13%
2018/03/01	0	0.00	3	39.43	39.15	-3	3,903	-0.08%
2018/02/27	1	38.85	0	0.00	38.70	1	3,860	0.03%
2018/02/23	2	38.70	1	39.10	38.95	1	3,858	0.03%
2018/02/22	6	38.15	0	0.00	38.30	6	3,843	0.16%
2018/02/21	18	38.54	2	38.43	38.35	16	3,870	0.41%
2018/02/12	11	38.18	1	38.50	37.90	10	3,867	0.26%
2018/02/09	12	37.28	0	0.00	37.90	12	3,936	0.30%
2018/02/08	0	0.00	1	39.05	38.80	-1	3,947	-0.03%
2018/02/07	0	0.00	18	39.70	38.65	-18	3,983	-0.45%
2018/02/06	7	37.95	6	37.33	37.85	1	3,901	0.03%
2018/02/05	4	39.31	0	0.00	39.30	4	3,810	0.10%
2018/02/02	8	40.25	0	0.00	40.20	8	3,799	0.21%
2018/02/01	0	0.00	5	41.20	40.95	-5	3,783	-0.13%
2018/01/31	0	0.00	7.2	40.78	41.25	-7.2	3,844	-0.19%
2018/01/30	3	40.97	0	0.00	40.85	3	3,832	0.08%
2018/01/26	0	0.00	6	41.95	42.00	-6	3,820	-0.16%
2018/01/24	12	41.38	0	0.00	41.50	12	3,833	0.31%
2018/01/22	5	41.95	0	0.00	42.00	5	3,841	0.13%
2018/01/18	1	41.80	5	41.73	41.85	-4	3,837	-0.10%
2018/01/17	0	0.00	1	41.95	41.85	-1	3,834	-0.03%
2018/01/11	1	41.30	5	41.45	41.45	-4	4,026	-0.10%
2018/01/10	3	41.60	14	41.45	41.60	-11	4,079	-0.27%
2018/01/09	1	41.70	0.1	41.75	41.90	0.9	4,111	0.02%
2018/01/08	0	0.00	2	42.25	42.10	-2	4,127	-0.05%
2018/01/05	1	42.00	0	0.00	42.25	1	4,136	0.02%
2018/01/04	41	42.15	4	42.05	41.80	37	4,169	0.89%
2018/01/03	0	0.00	10	41.43	41.70	-10	4,145	-0.24%
2018/01/02	0	0.00	1	40.80	40.85	-1	4,095	-0.02%