義隆 (2458)-永豐金-板橋券商分點個股進出

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
163.0
漲跌
▼4.0
漲幅
-2.40%
成交量
3,352張
產業
上市半導體類股
1179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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	0	0.00	0.4	138.00	139.00	-0.4	4,006	-0.01%
2023/10/12	0.1	133.50	0	0.00	137.50	0.1	3,991	0.00%
2023/10/06	1	138.50	2	138.00	137.00	-1	3,969	-0.03%
2023/10/05	9.3	140.91	7.1	141.48	141.50	2.2	3,945	0.06%
2023/10/04	4.1	135.57	0	0.00	138.00	4.1	3,881	0.11%
2023/10/03	0.1	139.00	0	0.00	138.00	0.1	3,843	0.00%
2023/10/02	1.1	134.59	0	0.00	134.50	1.1	3,812	0.03%
2023/09/28	0	0.00	0.1	133.50	133.50	-0.1	3,819	0.00%
2023/09/27	1	132.04	1	134.00	134.00	0	3,823	0.00%
2023/09/22	0	0.00	1	135.00	137.00	-1	3,811	-0.03%
2023/09/21	0	0.00	1	136.00	136.00	-1	3,805	-0.03%
2023/09/20	0	0.00	0	138.50	138.00	0	3,771	0.00%
2023/09/18	0	0.00	1	141.50	142.00	-1	3,712	-0.03%
2023/09/13	0	0.00	10	140.60	143.50	-10	3,542	-0.28%
2023/09/12	0	0.00	14	139.61	140.50	-14	3,494	-0.40%
2023/09/11	1	137.00	0	0.00	138.00	1	3,420	0.03%
2023/09/08	1	136.00	0	0.00	135.50	1	3,340	0.03%
2023/09/07	0.1	133.51	24	134.08	135.00	-23.9	3,326	-0.72%
2023/09/06	0	0.00	2	130.50	133.00	-2	3,289	-0.06%
2023/09/05	35	133.36	12	134.88	134.00	23	3,287	0.70%
2023/09/04	3.2	126.63	1	123.50	128.50	2.2	3,087	0.07%
2023/09/01	0	0.00	2	121.00	120.50	-2	2,924	-0.07%
2023/08/30	0	0.00	2	117.75	119.00	-2	2,917	-0.07%
2023/08/29	0	0.00	2	115.00	117.00	-2	2,902	-0.07%
2023/08/28	3	112.50	2	113.00	113.00	1	2,890	0.03%
2023/08/25	2	113.50	1	113.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	1	118.00	116.00	-1	2,926	-0.03%
2023/08/23	2	113.75	1	114.50	114.50	1	2,943	0.03%
2023/08/22	3	113.83	3	113.50	113.50	0	2,972	0.00%
2023/08/21	2	113.25	2	114.00	113.50	0	3,011	0.00%
2023/08/18	1	114.50	0	0.00	113.50	1	3,110	0.03%
2023/08/17	1	115.50	1	117.00	116.50	0	3,087	0.00%
2023/08/15	4	116.00	4	115.75	116.00	0	3,063	0.00%
2023/08/14	1	119.00	0	0.00	117.00	1	3,046	0.03%
2023/08/11	2	118.50	8	119.44	121.00	-6	2,996	-0.20%
2023/08/10	1	118.00	2	121.00	118.00	-1	2,943	-0.03%
2023/08/09	7	121.21	1	120.00	121.00	6	2,884	0.21%
2023/08/07	3	120.17	2	117.50	117.00	1	2,783	0.04%
2023/08/04	13	123.27	4	122.25	122.50	9	2,654	0.34%
2023/08/01	1	115.50	1	114.00	115.00	0	2,389	0.00%
2023/07/31	5.1	115.91	1	116.50	116.50	4.1	2,402	0.17%
2023/07/26	0	0.00	2	113.00	112.50	-2	2,237	-0.09%
2023/07/25	1	114.50	0	0.00	115.00	1	2,198	0.05%
2023/07/24	3	117.50	4	117.75	118.00	-1	2,104	-0.05%
2023/07/21	3	115.83	2	116.00	115.50	1	2,018	0.05%
2023/07/20	7	114.64	0	0.00	114.50	7	1,972	0.35%
2023/07/19	3	116.34	11	118.23	118.50	-8	1,900	-0.42%
2023/07/18	2	113.00	8	112.00	113.00	-6	1,770	-0.34%
2023/07/17	5	109.00	1	108.00	109.50	4	1,741	0.23%
2023/07/14	3	111.67	4.1	110.96	110.50	-1.1	1,729	-0.06%
2023/07/13	2	107.00	0	0.00	108.00	2	1,679	0.12%
2023/07/10	1	107.50	0.1	108.00	104.00	0.9	1,661	0.05%
2023/07/07	0	0.00	17	106.50	107.50	-17	1,653	-1.03%
2023/07/04	2	106.50	1	106.00	106.00	1	1,615	0.06%
2023/06/27	2	100.40	0	0.00	99.40	2	1,608	0.12%
2023/06/20	0	0.00	0.1	102.00	102.00	-0.1	1,584	-0.01%
2023/06/19	2	104.25	0	0.00	102.50	2	1,586	0.13%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.06%
2023/06/13	0	0.00	1	107.00	107.00	-1	1,527	-0.07%
2023/06/09	0.1	106.50	0	0.00	104.00	0.1	1,475	0.01%
2023/06/05	0	0.00	1	105.00	105.00	-1	1,419	-0.07%
2023/06/02	10	105.00	2	105.00	104.50	8	1,409	0.57%
2023/06/01	0	0.00	7	102.86	103.50	-7	1,402	-0.50%
2023/05/29	4	104.00	0	0.00	104.00	4	1,378	0.29%
2023/05/25	1	104.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	8	102.31	14	102.79	104.50	-6	1,433	-0.42%
2023/05/23	3.4	98.75	1	98.50	98.10	2.4	1,354	0.18%
2023/05/19	3	98.67	2	98.20	98.50	1	1,383	0.07%
2023/05/18	1	98.70	2	99.25	98.60	-1	1,399	-0.07%
2023/05/16	0	0.00	26	97.51	97.10	-26	1,409	-1.85%
2023/05/15	0	0.00	1	95.10	95.10	-1	1,401	-0.07%
2023/05/12	0	93.00	2	95.90	95.90	-2	1,418	-0.14%
2023/05/11	1	92.50	1	92.40	92.70	0	1,412	0.00%
2023/05/08	7	93.60	0	0.00	93.20	7	1,485	0.47%
2023/05/05	6	96.90	6	99.03	95.80	0	1,514	0.00%
2023/05/04	2	93.90	5	93.80	93.90	-3	1,576	-0.19%
2023/05/02	2	94.40	0	0.00	95.10	2	1,661	0.12%
2023/04/27	1	93.10	0	0.00	92.60	1	1,679	0.06%
2023/04/25	6	91.78	0	0.00	91.10	6	1,681	0.36%
2023/04/24	0	0.00	1	95.20	95.20	-1	1,671	-0.06%
2023/04/20	1	99.20	0	0.00	98.50	1	1,693	0.06%
2023/04/18	5	102.50	0	0.00	101.50	5	1,856	0.27%
2023/04/14	2	101.00	0	0.00	101.00	2	1,852	0.11%
2023/04/12	0	0.00	3	103.00	102.50	-3	1,854	-0.16%
2023/04/07	3	101.00	0	0.00	101.00	3	1,865	0.16%
2023/04/06	5	98.30	0	0.00	98.50	5	1,855	0.27%
2023/03/31	1	101.00	0	0.00	99.80	1	1,847	0.05%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/24	0	0.00	1	105.00	104.50	-1	1,887	-0.05%
2023/03/23	0	0.00	1	104.50	104.50	-1	1,905	-0.05%
2023/03/22	0	0.00	1	103.50	104.00	-1	1,909	-0.05%
2023/03/21	2	103.50	0	0.00	102.50	2	1,914	0.10%
2023/03/17	1	100.00	0	0.00	100.00	1	1,924	0.05%
2023/03/15	0	0.00	7	101.79	101.50	-7	1,925	-0.36%
2023/03/14	0	0.00	0.5	101.50	101.00	-0.5	1,943	-0.03%
2023/03/13	2	102.50	0	0.00	102.50	2	1,942	0.10%
2023/03/09	2	105.50	1	106.50	107.00	1	1,959	0.05%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/07	0	0.00	0.3	104.50	104.50	-0.3	1,941	-0.01%
2023/03/06	2	105.00	0	0.00	104.50	2	1,944	0.10%
2023/03/02	1	105.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	3	103.33	1	106.00	106.50	2	1,948	0.10%
2023/02/23	9.4	112.97	9	111.83	111.00	0.4	1,910	0.02%
2023/02/21	1	105.50	6	106.25	108.00	-5	1,837	-0.27%
2023/02/20	0	104.00	0	0.00	106.00	0	1,863	0.00%
2023/02/16	1	103.00	0	0.00	104.50	1	1,909	0.05%
2023/02/03	0	0.00	1	109.00	107.50	-1	2,294	-0.04%
2023/02/02	5	106.30	4	106.25	108.00	1	2,249	0.04%
2023/02/01	0.1	100.00	1	101.00	102.00	-0.9	2,157	-0.04%
2023/01/11	0	0.00	2	95.80	94.70	-2	2,210	-0.09%
2023/01/09	0	0.00	5	93.50	96.00	-5	2,207	-0.23%
2023/01/06	5.5	94.48	2	92.70	94.40	3.5	2,163	0.16%
2022/12/30	0	0.00	1.3	86.66	86.00	-1.3	2,145	-0.06%
2022/12/29	1	83.50	0	0.00	85.50	1	2,156	0.05%
2022/12/23	0	86.40	0	0.00	86.10	0	2,187	0.00%
2022/12/21	1	85.70	0.2	86.20	85.30	0.8	2,245	0.04%
2022/12/20	5	86.70	0	0.00	85.90	5	2,250	0.22%
2022/12/16	3	89.40	2	90.25	90.30	1	2,305	0.04%
2022/12/14	2	89.90	0	0.00	90.50	2	2,429	0.08%
2022/12/09	1	87.80	1	89.00	89.10	0	2,719	0.00%
2022/12/08	1	86.10	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0	0.00	1	88.30	87.60	-1	2,772	-0.04%
2022/12/06	0	0.00	2	90.00	89.10	-2	2,765	-0.07%
2022/12/01	0	0.00	1	90.40	92.70	-1	2,786	-0.04%
2022/11/25	0	0.00	2	88.60	88.60	-2	2,848	-0.07%
2022/11/24	1	88.30	1	88.30	89.70	0	2,844	0.00%
2022/11/22	0	87.10	0	0.00	87.00	0	2,870	0.00%
2022/11/21	0	0.00	1	87.50	86.40	-1	2,864	-0.03%
2022/11/17	3	89.60	2	89.40	89.40	1	2,836	0.04%
2022/11/16	1	89.70	5	90.00	89.00	-4	2,815	-0.14%
2022/11/15	0	0.00	1	88.70	89.00	-1	2,776	-0.04%
2022/11/14	6	86.18	0	0.00	87.80	6	2,743	0.22%
2022/11/09	5	86.20	0	0.00	86.50	5	2,654	0.19%
2022/11/08	1	86.00	1	86.50	84.60	0	2,621	0.00%
2022/11/07	0	0.00	1	81.50	86.10	-1	2,577	-0.04%
2022/11/04	8	77.29	5	78.08	79.50	3	2,435	0.12%
2022/11/02	0	0.00	3	82.70	82.90	-3	2,236	-0.13%
2022/11/01	0	0.00	1	82.00	81.30	-1	2,225	-0.04%
2022/10/28	1	79.80	0	0.00	79.70	1	2,302	0.04%
2022/10/27	0	0.00	2	82.60	81.70	-2	2,332	-0.09%
2022/10/24	3	83.20	0	0.00	80.10	3	2,282	0.13%
2022/10/20	0	0.00	1	81.50	81.90	-1	2,242	-0.04%
2022/10/19	1	82.20	1	82.70	82.30	0	2,241	0.00%
2022/10/18	1	82.10	0	0.00	82.60	1	2,214	0.05%
2022/10/14	11	80.75	10	81.45	81.10	1	2,228	0.04%
2022/10/12	0	0.00	1	76.80	77.30	-1	2,222	-0.04%
2022/10/11	1	80.00	0	0.00	79.60	1	2,226	0.04%
2022/10/07	0.5	85.50	0	0.00	84.20	0.5	2,203	0.02%
2022/09/29	0	0.00	24	84.80	84.10	-24	2,198	-1.09%
2022/09/28	5	81.00	0	0.00	80.60	5	2,233	0.22%
2022/09/26	6	83.18	0	0.00	81.00	6	2,281	0.26%
2022/09/23	0	0.00	1	89.60	86.80	-1	2,247	-0.04%
2022/09/22	3	87.00	0	0.00	86.90	3	2,209	0.14%
2022/09/21	1	88.10	0	0.00	87.10	1	2,133	0.05%
2022/09/16	3	87.13	0	0.00	87.50	3	1,872	0.16%
2022/09/08	3	90.50	3	88.80	90.50	0	1,742	0.00%
2022/09/07	1	88.60	0	0.00	88.80	1	1,728	0.06%
2022/09/05	3	91.20	4	89.85	91.20	-1	1,700	-0.06%
2022/09/02	2	95.00	0	0.00	94.00	2	1,650	0.12%
2022/09/01	2	96.50	0	0.00	97.20	2	1,611	0.12%
2022/08/30	2	97.15	0	0.00	97.00	2	1,590	0.13%
2022/08/29	1	97.80	0	0.00	98.00	1	1,572	0.06%
2022/08/26	1	101.00	0	0.00	100.00	1	1,540	0.06%
2022/08/23	1	98.70	0	0.00	99.70	1	1,535	0.07%
2022/08/18	1	102.00	0	0.00	103.00	1	1,509	0.07%
2022/08/12	0	0.00	1	102.50	103.00	-1	1,473	-0.07%
2022/08/10	1.3	98.92	0	0.00	97.80	1.3	1,452	0.09%
2022/08/05	1	99.90	1	101.50	101.50	0	1,426	0.00%
2022/08/04	1	98.30	0	0.00	100.50	1	1,374	0.07%
2022/08/03	1	100.50	0	0.00	102.50	1	1,346	0.07%
2022/07/28	1	110.50	0	0.00	107.50	1	1,399	0.07%
2022/07/27	0	0.00	2	107.75	109.00	-2	1,395	-0.14%
2022/07/20	2	112.50	0	0.00	110.50	2	1,380	0.14%
2022/07/15	5	105.00	0	0.00	105.00	5	1,406	0.36%
2022/07/07	1	105.50	1.2	104.50	106.50	-0.2	1,396	-0.01%
2022/07/06	0.2	120.50	1	119.50	120.00	-0.8	1,358	-0.06%
2022/06/29	1	138.00	1	139.50	140.00	0	1,240	0.00%
2022/06/27	0	0.00	1	142.00	142.50	-1	1,257	-0.08%
2022/06/23	2	135.00	1	137.50	136.00	1	1,255	0.08%
2022/06/21	0	139.50	0	0.00	140.00	0	1,224	0.00%
2022/06/16	0	0.00	1	142.00	141.00	-1	1,179	-0.08%
2022/05/10	1.1	138.08	1	137.50	141.00	0.1	2,006	0.00%
2022/04/25	1	150.50	0	0.00	150.50	1	2,041	0.05%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/21	0	0.00	1	159.50	156.50	-1	1,998	-0.05%
2022/04/20	2	156.75	0	0.00	156.50	2	1,976	0.10%
2022/04/15	3	158.83	0	0.00	159.50	3	1,963	0.15%
2022/04/13	0	0.00	1	162.00	162.50	-1	2,013	-0.05%
2022/04/12	1	159.50	0	0.00	161.00	1	2,111	0.05%
2022/04/11	1	162.50	1	160.50	161.00	0	2,130	0.00%
2022/04/07	2	166.00	0	0.00	166.50	2	2,117	0.09%
2022/04/01	0.1	169.00	2	169.50	170.50	-1.9	2,117	-0.09%
2022/03/31	0	0.00	2	170.50	172.00	-2	2,114	-0.09%
2022/03/28	0	0.00	1.1	171.48	172.00	-1.1	2,165	-0.05%
2022/03/25	7	172.07	3.1	170.52	170.50	3.9	2,242	0.17%
2022/03/24	2	170.00	1	169.50	171.00	1	2,263	0.04%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/17	0	0.00	1	169.00	169.00	-1	2,438	-0.04%
2022/03/11	0	0.00	0.1	165.50	165.00	-0.1	2,421	0.00%
2022/03/10	1	164.00	1	166.00	166.00	0	2,418	0.00%
2022/03/09	1	157.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	11.1	156.63	0	0.00	157.00	11.1	2,371	0.47%
2022/03/07	1	164.50	0	0.00	165.00	1	2,311	0.04%
2022/03/04	6	167.50	0	0.00	167.00	6	2,300	0.26%
2022/03/02	0	0.00	1	168.50	169.00	-1	2,305	-0.04%
2022/02/24	7.1	166.72	8.6	166.94	164.50	-1.5	2,325	-0.07%
2022/02/23	8.1	174.37	7	175.50	172.50	1.1	2,227	0.05%
2022/02/22	14	174.96	0	0.00	175.50	14	2,079	0.67%
2022/02/21	16	177.00	17	177.53	178.00	-1	2,072	-0.05%
2022/02/16	0.6	174.00	1	174.50	174.00	-0.4	2,181	-0.02%
2022/02/15	6	169.00	0	0.00	170.00	6	2,163	0.28%
2022/02/14	0	0.00	5	170.50	170.50	-5	2,179	-0.23%
2022/02/10	2	172.25	5	172.00	172.00	-3	2,198	-0.14%
2022/02/09	1	175.00	2	176.00	175.50	-1	2,197	-0.05%
2022/02/08	4	171.50	0	0.00	171.00	4	2,201	0.18%
2022/02/07	0	0.00	1	167.00	168.50	-1	2,226	-0.04%
2022/01/26	3	160.50	0	0.00	161.50	3	2,200	0.14%
2022/01/24	3	159.50	0	0.00	162.00	3	2,342	0.13%
2022/01/19	2	162.00	0	0.00	163.00	2	2,514	0.08%
2022/01/18	0	0.00	7	164.50	161.50	-7	2,585	-0.27%
2022/01/17	0	0.00	1	161.50	162.00	-1	2,790	-0.04%
2022/01/14	1	156.50	0	0.00	158.00	1	2,946	0.03%
2022/01/12	7	160.64	0	0.00	161.00	7	2,989	0.23%
2022/01/07	6	163.00	0	0.00	163.50	6	2,986	0.20%
2022/01/06	0	0.00	4	167.50	168.00	-4	2,974	-0.13%
2022/01/05	5	170.70	1	173.00	170.00	4	2,974	0.13%
2021/12/29	0	0.00	1	167.50	168.00	-1	2,975	-0.03%
2021/12/28	1	165.50	0	0.00	165.50	1	2,997	0.03%
2021/12/23	0	0.00	1	171.00	169.00	-1	3,069	-0.03%
2021/12/20	5	166.00	0	0.00	165.50	5	2,988	0.17%
2021/12/17	0	0.00	5	168.00	166.00	-5	2,994	-0.17%
2021/12/16	0	0.00	11	163.41	167.50	-11	2,962	-0.37%
2021/12/15	1	158.50	1	159.00	158.50	0	2,913	0.00%
2021/12/14	2	157.00	0	0.00	154.50	2	2,897	0.07%
2021/12/09	2	159.50	0	0.00	160.00	2	2,879	0.07%
2021/12/07	6	159.83	0	0.00	158.50	6	2,884	0.21%
2021/12/02	5	162.00	0	0.00	161.00	5	2,919	0.17%
2021/12/01	0	0.00	5	164.50	164.00	-5	2,914	-0.17%
2021/11/30	6	162.42	15	165.50	162.00	-9	2,906	-0.31%
2021/11/29	0	0.00	4	163.50	164.50	-4	2,936	-0.14%
2021/11/26	2	165.50	0	0.00	165.50	2	2,951	0.07%
2021/11/25	6	170.92	1	170.00	168.50	5	2,932	0.17%
2021/11/24	1	166.50	1	166.00	166.00	0	2,906	0.00%
2021/11/23	2	168.25	0	0.00	168.00	2	2,918	0.07%
2021/11/22	3	170.00	12	170.00	170.00	-9	2,923	-0.31%
2021/11/19	1	171.00	0	0.00	168.50	1	2,934	0.03%
2021/11/18	2	168.50	2	169.00	168.50	0	2,901	0.00%
2021/11/17	2	170.50	1.1	167.09	168.50	0.9	2,907	0.03%
2021/11/16	3	168.67	2	168.00	168.00	1	2,929	0.03%
2021/11/15	2.1	167.19	8	170.19	170.00	-5.9	2,923	-0.20%
2021/11/12	2	164.25	2	165.00	163.00	0	2,893	0.00%
2021/11/11	4	163.50	0	0.00	163.50	4	2,924	0.14%
2021/11/10	1	162.00	1	162.50	163.00	0	2,957	0.00%
2021/11/09	1	163.00	0	0.00	161.50	1	2,982	0.03%
2021/11/08	5	161.50	7	164.00	165.00	-2	3,011	-0.07%
2021/11/05	3	159.17	3	158.33	162.00	0	3,023	0.00%
2021/11/04	10	169.25	3	164.00	163.00	7	2,965	0.24%
2021/11/03	2	169.50	1	170.00	167.50	1	2,977	0.03%
2021/11/02	1	172.50	3	172.67	167.50	-2	3,017	-0.07%
2021/11/01	2	170.00	3	169.50	170.00	-1	3,036	-0.03%
2021/10/29	1	168.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	2	170.50	0	0.00	168.00	2	3,310	0.06%
2021/10/27	0	0.00	6	170.25	170.00	-6	3,318	-0.18%
2021/10/26	0	0.00	7.3	165.06	164.50	-7.3	3,263	-0.22%
2021/10/25	8.3	169.15	3	166.33	164.50	5.3	3,236	0.16%
2021/10/22	1	161.50	15	164.60	166.00	-14	3,055	-0.46%
2021/10/20	0	0.00	1	156.00	156.50	-1	2,962	-0.03%
2021/10/12	0	0.00	1	152.50	152.50	-1	3,156	-0.03%
2021/10/08	5	157.80	9	157.72	157.00	-4	3,138	-0.13%
2021/10/06	2	149.00	3	148.50	148.00	-1	3,129	-0.03%
2021/09/30	1	147.00	2	146.00	146.50	-1	3,143	-0.03%
2021/09/29	3	148.50	0	0.00	148.50	3	3,133	0.10%
2021/09/28	5	151.70	1	153.00	152.00	4	3,145	0.13%
2021/09/23	7	153.86	2	154.75	153.50	5	3,164	0.16%
2021/09/17	0	0.00	1	157.50	158.00	-1	3,216	-0.03%
2021/09/08	6	151.92	3	152.00	151.00	3	3,574	0.08%
2021/09/06	0	0.00	1	159.00	158.00	-1	3,553	-0.03%
2021/09/03	0	0.00	1	160.00	159.50	-1	3,554	-0.03%
2021/09/02	1	164.50	1	164.50	161.00	0	3,588	0.00%
2021/09/01	0	0.00	1	158.50	160.50	-1	3,565	-0.03%
2021/08/30	5	156.00	0	0.00	156.50	5	3,579	0.14%
2021/08/27	0	0.00	1	157.00	154.50	-1	3,589	-0.03%
2021/08/26	2	160.00	0	0.00	158.50	2	3,567	0.06%
2021/08/24	1	158.00	0	0.00	157.00	1	3,581	0.03%
2021/08/23	4	158.00	0	0.00	159.00	4	3,586	0.11%
2021/08/20	11	152.86	0	0.00	153.50	11	3,605	0.31%
2021/08/17	1	155.00	0	0.00	154.50	1	3,569	0.03%
2021/08/16	2	157.25	1	160.00	160.00	1	3,552	0.03%
2021/08/12	2	164.00	0	0.00	162.50	2	3,558	0.06%
2021/08/11	0	0.00	6	166.50	166.00	-6	3,567	-0.17%
2021/08/10	5	170.50	0	0.00	171.00	5	3,591	0.14%
2021/08/09	3	171.50	2.1	171.05	170.00	0.9	3,625	0.02%
2021/08/06	5.1	168.23	2	168.50	167.00	3.1	3,637	0.09%
2021/08/05	5.1	170.01	3	168.67	169.50	2.1	3,699	0.06%
2021/08/04	4	173.00	0	0.00	171.50	4	3,700	0.11%
2021/08/03	11	186.59	12	182.33	180.50	-1	3,581	-0.03%
2021/08/02	2	178.25	1	182.50	179.50	1	3,446	0.03%
2021/07/29	6	182.00	0	0.00	180.50	6	3,457	0.17%
2021/07/28	1	177.00	1	183.50	184.50	0	3,474	0.00%
2021/07/27	1	185.50	0	0.00	185.50	1	3,544	0.03%
2021/07/26	5	191.00	5	189.60	189.50	0	3,610	0.00%
2021/07/23	1	191.50	3	188.50	184.50	-2	3,704	-0.05%
2021/07/22	7	182.93	5	183.10	185.00	2	3,699	0.05%
2021/07/21	0	0.00	1	193.00	193.00	-1	3,685	-0.03%
2021/07/20	1	195.50	0	0.00	195.50	1	3,787	0.03%
2021/07/14	3	198.67	0	0.00	198.50	3	3,929	0.08%
2021/07/13	1	205.00	0	0.00	201.00	1	3,955	0.03%
2021/07/12	0	0.00	2	201.00	204.00	-2	4,021	-0.05%
2021/07/02	1	190.00	1	192.50	192.50	0	4,361	0.00%
2021/06/30	0	0.00	1	193.50	194.50	-1	4,441	-0.02%
2021/06/29	2	190.00	1	190.00	190.00	1	4,452	0.02%
2021/06/24	0.1	193.00	2	191.50	191.00	-1.9	4,662	-0.04%
2021/06/23	7	194.79	8	194.44	194.50	-1	4,871	-0.02%
2021/06/22	7	199.43	2.2	198.45	198.00	4.8	4,794	0.10%
2021/06/21	3	207.17	2	205.00	206.50	1	4,704	0.02%
2021/06/18	0	0.00	3	213.33	214.00	-3	4,698	-0.06%
2021/06/17	1	211.50	1	211.00	212.00	0	4,721	0.00%
2021/06/16	1	210.50	1	210.00	209.50	0	4,752	0.00%
2021/06/15	3	210.67	1	210.00	210.50	2	4,790	0.04%
2021/06/11	2	212.00	2	210.50	211.00	0	4,828	0.00%
2021/06/10	4	210.50	3	211.00	209.50	1	4,846	0.02%
2021/06/09	1	210.50	0	0.00	209.50	1	4,853	0.02%
2021/06/02	1.1	205.09	0	0.00	205.50	1.1	4,986	0.02%
2021/05/31	0.1	210.50	0	0.00	211.00	0.1	5,014	0.00%
2021/05/27	1	207.00	1	208.00	209.50	0	5,053	0.00%
2021/05/20	1	204.50	1	206.00	202.50	0	6,169	0.00%
2021/05/19	2	196.50	3	196.83	201.00	-1	6,144	-0.02%
2021/05/18	1	194.00	1	194.50	197.00	0	6,218	0.00%
2021/05/17	0	0.00	1	188.00	188.00	-1	6,211	-0.02%
2021/05/14	2	197.25	4	199.25	193.00	-2	6,183	-0.03%
2021/05/13	0	0.00	1	197.00	195.00	-1	6,110	-0.02%
2021/05/12	1	178.00	6	181.08	186.00	-5	6,006	-0.08%
2021/05/11	3	188.00	0	0.00	186.50	3	5,934	0.05%
2021/05/07	0.1	202.50	0	0.00	202.00	0.1	5,936	0.00%
2021/05/06	0	0.00	1	204.50	202.50	-1	5,944	-0.02%
2021/05/05	2	205.25	2	206.50	199.00	0	5,986	0.00%
2021/05/04	2.1	197.88	2	202.00	205.00	0.1	5,989	0.00%
2021/05/03	1.3	205.42	0	0.00	205.50	1.3	5,982	0.02%
2021/04/29	4	220.50	4	216.50	214.50	0	5,987	0.00%
2021/04/28	1	213.00	0	0.00	213.00	1	5,924	0.02%
2021/04/27	1.1	218.55	5	218.60	217.50	-3.9	6,175	-0.06%
2021/04/26	9	224.17	6	225.50	224.50	3	6,249	0.05%
2021/04/23	0	0.00	2	212.75	215.00	-2	6,209	-0.03%
2021/04/22	2	208.75	0	0.00	208.50	2	6,319	0.03%
2021/04/20	0	0.00	5	211.60	209.00	-5	6,542	-0.08%
2021/04/19	1	201.00	7	203.50	203.50	-6	6,603	-0.09%
2021/04/16	5	208.80	2	207.75	205.50	3	6,696	0.04%
2021/04/13	2	205.75	4	205.88	202.00	-2	7,621	-0.03%
2021/04/12	3	200.00	0	0.00	199.00	3	7,551	0.04%
2021/04/08	1	201.00	1	200.00	199.50	0	7,644	0.00%
2021/04/07	1	200.00	0	0.00	202.00	1	7,642	0.01%
2021/04/01	0	0.00	3	196.83	198.00	-3	7,566	-0.04%
2021/03/31	1	196.50	2	196.00	195.50	-1	7,537	-0.01%
2021/03/30	0	0.00	2	197.01	199.00	-2	7,470	-0.03%
2021/03/29	5	194.50	3	193.67	194.00	2	7,356	0.03%
2021/03/26	4	194.25	4	190.13	194.50	0	7,306	0.00%
2021/03/25	0	0.00	1	184.50	184.00	-1	7,086	-0.01%
2021/03/22	1	184.00	0.3	185.21	184.50	0.7	7,118	0.01%
2021/03/19	1	182.50	1	184.50	186.50	0	7,143	0.00%
2021/03/17	1	182.50	3	182.33	180.50	-2	7,464	-0.03%
2021/03/15	1	180.50	4	180.25	180.00	-3	7,523	-0.04%
2021/03/12	6	179.08	1	179.50	179.50	5	7,524	0.07%
2021/03/11	14	176.00	18	176.03	176.50	-4	7,565	-0.05%
2021/03/10	0	0.00	3	173.50	172.50	-3	7,804	-0.04%
2021/03/09	2	170.00	1	171.50	172.50	1	7,838	0.01%
2021/03/08	5	172.40	9	172.89	172.00	-4	7,827	-0.05%
2021/03/05	2	172.75	1	175.50	172.50	1	7,836	0.01%
2021/03/04	2.1	173.27	3	174.33	175.50	-0.9	7,888	-0.01%
2021/03/03	1	171.50	1	174.00	174.00	0	7,951	0.00%
2021/03/02	1	173.50	9	176.72	172.00	-8	7,930	-0.10%
2021/02/26	11	172.27	1	172.50	172.00	10	7,905	0.13%
2021/02/25	4.2	180.22	2	179.50	177.50	2.2	7,839	0.03%
2021/02/24	7	185.07	5	186.00	183.50	2	7,612	0.03%
2021/02/23	3	171.50	0	0.00	173.00	3	6,957	0.04%
2021/02/22	3	174.00	0	0.00	174.00	3	6,915	0.04%
2021/02/18	1	171.00	0	0.00	170.50	1	6,818	0.01%
2021/02/05	0	0.00	0.3	162.00	161.50	-0.3	6,719	0.00%
2021/01/27	2	168.00	0	0.00	166.50	2	6,856	0.03%
2021/01/25	0	0.00	4	172.88	172.50	-4	6,777	-0.06%
2021/01/22	2.3	174.22	6	174.25	174.00	-3.7	6,707	-0.06%
2021/01/21	1	170.00	0	0.00	168.50	1	6,635	0.02%
2021/01/20	10	171.95	7	172.79	168.00	3	6,627	0.05%
2021/01/19	8	166.00	2	167.00	171.00	6	6,403	0.09%
2021/01/14	0	0.00	3	168.67	170.50	-3	6,183	-0.05%
2021/01/13	0	0.00	0.2	168.50	167.50	-0.2	6,211	0.00%
2021/01/12	0	0.00	2	162.75	165.50	-2	6,010	-0.03%
2021/01/11	1	163.00	6.1	163.00	164.50	-5.1	5,880	-0.09%
2021/01/08	1.2	162.57	24	163.42	163.00	-22.9	5,783	-0.40%
2021/01/07	6.1	156.49	17	156.53	160.00	-11	5,462	-0.20%
2021/01/06	18	144.75	6	147.42	149.00	12	5,026	0.24%
2021/01/04	11	137.00	0	0.00	140.00	11	4,737	0.23%
2020/12/31	1	136.00	8.2	135.99	133.50	-7.2	4,660	-0.15%
2020/12/28	15	134.33	9	135.28	134.50	6	4,700	0.13%
2020/12/24	0	0.00	0.6	134.50	132.50	-0.6	4,773	-0.01%
2020/12/23	5	133.20	2.4	134.00	132.00	2.6	4,811	0.05%
2020/12/22	5	133.30	2	133.50	132.00	3	4,891	0.06%
2020/12/21	2	134.25	4	135.13	135.50	-2	4,914	-0.04%
2020/12/18	4	136.75	1	137.50	137.50	3	4,939	0.06%
2020/12/17	1	137.50	0	0.00	137.50	1	4,968	0.02%
2020/12/16	2	138.50	0	0.00	138.50	2	4,992	0.04%
2020/12/14	23	146.17	20	145.38	141.50	3	5,085	0.06%
2020/12/11	1	137.50	4	139.13	141.50	-3	5,328	-0.06%
2020/12/10	2.1	137.36	7	138.21	137.50	-4.9	5,215	-0.09%
2020/12/09	7.1	138.87	4	138.63	139.00	3.1	5,233	0.06%
2020/12/08	4	137.00	0.7	136.51	136.00	3.3	5,238	0.06%
2020/12/07	2	135.25	8.3	135.02	135.00	-6.3	5,301	-0.12%
2020/12/04	24	141.25	31	139.76	139.00	-7	5,255	-0.13%
2020/12/03	2	133.75	3	134.67	134.50	-1	5,080	-0.02%
2020/12/02	1	133.50	1	134.00	133.50	0	5,242	0.00%
2020/12/01	1	131.00	2	130.50	132.00	-1	5,375	-0.02%
2020/11/30	3	133.50	0	0.00	132.00	3	5,608	0.05%
2020/11/27	13	137.04	8	136.88	136.50	5	5,906	0.08%
2020/11/25	1	131.00	1	132.00	132.00	0	6,112	0.00%
2020/11/24	2	134.75	0	0.00	132.00	2	6,141	0.03%
2020/11/23	3	133.50	3	134.33	134.50	0	6,159	0.00%
2020/11/20	0	0.00	5	131.50	131.00	-5	6,156	-0.08%
2020/11/17	8	132.00	0	0.00	132.00	8	6,406	0.12%
2020/11/16	5	134.00	1	134.00	133.50	4	6,513	0.06%
2020/11/13	2	132.00	0	0.00	132.50	2	6,550	0.03%
2020/11/12	0	0.00	65	131.50	131.50	-65	6,570	-0.99%
2020/11/11	66	129.48	1	129.50	132.50	65	6,617	0.98%
2020/11/10	2.1	132.01	1	131.50	131.00	1.1	6,636	0.02%
2020/11/09	0	0.00	62	138.48	138.50	-62	6,599	-0.94%
2020/11/06	0	0.00	1	138.00	137.00	-1	6,690	-0.01%
2020/11/05	1	137.50	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	137.00	4	136.50	138.00	-3	6,921	-0.04%
2020/11/03	2	135.50	1	134.50	135.00	1	6,991	0.01%
2020/11/02	4	131.88	4	131.50	131.00	0	7,080	0.00%
2020/10/29	2	136.50	1	137.00	137.00	1	7,256	0.01%
2020/10/27	67	137.98	6	136.50	136.00	61	7,602	0.80%
2020/10/26	0	0.00	1	137.00	136.50	-1	7,930	-0.01%
2020/10/23	0	0.00	3	138.00	138.50	-3	8,260	-0.04%
2020/10/22	1	134.00	1	136.00	139.50	0	8,538	0.00%
2020/10/21	2	139.50	1	138.50	138.00	1	8,662	0.01%
2020/10/20	4	143.25	3	142.67	142.00	1	8,724	0.01%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	3	144.33	0	0.00	143.00	3	9,173	0.03%
2020/10/14	2	145.50	0	0.00	146.00	2	9,175	0.02%
2020/10/08	1	146.00	0	0.00	146.00	1	9,421	0.01%
2020/10/07	3	146.00	2	145.50	147.50	1	9,491	0.01%
2020/09/29	0	0.00	2	145.50	144.50	-2	10,703	-0.02%
2020/09/28	3	145.83	0	0.00	145.50	3	10,797	0.03%
2020/09/25	2	149.00	1	144.50	144.50	1	10,893	0.01%
2020/09/23	0	0.00	1	151.00	151.00	-1	11,184	-0.01%
2020/09/22	0	0.00	2	153.00	155.00	-2	11,290	-0.02%
2020/09/21	0	0.00	1	153.50	153.50	-1	11,315	-0.01%
2020/09/17	4	156.00	4	157.13	157.50	0	11,482	0.00%
2020/09/16	11	159.18	15	158.67	154.00	-4	11,603	-0.03%
2020/09/14	4	149.50	9	149.94	153.00	-5	11,439	-0.04%
2020/09/11	1	151.00	1	149.00	149.00	0	11,512	0.00%
2020/09/10	1	152.50	0	0.00	153.50	1	11,474	0.01%
2020/09/09	4	150.00	4	149.25	151.50	0	11,458	0.00%
2020/09/08	2	151.50	0	0.00	150.00	2	11,669	0.02%
2020/09/07	1	155.50	2	154.25	149.50	-1	11,794	-0.01%
2020/09/04	6	149.75	9.7	149.91	155.00	-3.7	11,818	-0.03%
2020/09/03	14	156.11	41	153.34	152.00	-27	12,000	-0.22%
2020/09/02	29	155.74	27	156.43	157.00	2	11,964	0.02%
2020/09/01	3	145.50	15	148.43	150.00	-12	11,882	-0.10%
2020/08/31	17	142.47	12	143.54	142.00	5	11,788	0.04%
2020/08/28	16	140.72	15	139.33	143.00	1	11,860	0.01%
2020/08/27	1	142.50	1	142.00	142.00	0	12,020	0.00%
2020/08/26	0	0.00	5	140.20	138.50	-5	12,370	-0.04%
2020/08/25	50	143.00	50	142.50	142.00	0	12,709	0.00%
2020/08/24	4	143.63	1	143.00	143.50	3	12,882	0.02%
2020/08/21	10	136.50	4	138.88	139.00	6	12,890	0.05%
2020/08/20	1.2	133.83	6	137.08	134.50	-4.8	12,907	-0.04%
2020/08/19	32	139.22	0	0.00	138.00	32	12,845	0.25%
2020/08/17	6	141.08	6	142.75	143.00	0	12,798	0.00%
2020/08/14	1	138.00	5	136.00	141.50	-4	12,775	-0.03%
2020/08/13	13	140.15	0	0.00	138.50	13	12,705	0.10%
2020/08/11	2	138.50	0	0.00	141.00	2	12,533	0.02%
2020/08/10	2	142.75	0	0.00	143.00	2	12,544	0.02%
2020/08/07	1	147.00	0	0.00	148.50	1	12,469	0.01%
2020/08/06	22	150.11	20	152.30	149.50	2	12,440	0.02%
2020/08/05	8	153.06	0	0.00	152.00	8	12,435	0.06%
2020/08/04	0	0.00	3	150.33	151.50	-3	12,359	-0.02%
2020/08/03	10	153.50	9	150.78	150.00	1	12,403	0.01%
2020/07/31	21	152.69	32	153.77	157.00	-11	12,287	-0.09%
2020/07/30	11	153.09	11	153.55	150.50	0	12,138	0.00%
2020/07/29	11	152.00	8	149.56	148.00	3	11,820	0.03%
2020/07/28	4	153.13	12	153.50	151.00	-8	11,558	-0.07%
2020/07/27	11	152.05	1	151.50	152.00	10	11,453	0.09%
2020/07/24	3	148.83	5	146.80	145.00	-2	11,507	-0.02%
2020/07/23	2	149.00	14	149.89	151.00	-12	11,458	-0.10%
2020/07/22	2	143.50	10	144.05	145.00	-8	11,312	-0.07%
2020/07/21	1	143.00	1	140.50	140.50	0	11,318	0.00%
2020/07/20	0	0.00	1	136.00	137.00	-1	11,519	-0.01%
2020/07/17	1	137.50	4	138.75	139.50	-3	11,523	-0.03%
2020/07/16	5	140.90	1	138.50	138.50	4	11,547	0.03%
2020/07/15	9	144.06	13	144.62	140.50	-4	11,551	-0.03%
2020/07/14	3	138.50	1	138.50	141.50	2	11,418	0.02%
2020/07/13	3	141.83	0	0.00	141.00	3	11,423	0.03%
2020/07/10	15	138.60	9	139.17	141.00	6	11,435	0.05%
2020/07/09	31	147.73	23	146.67	140.50	8	11,208	0.07%
2020/07/08	7	139.14	13	140.23	144.00	-6	10,579	-0.06%
2020/07/07	16	133.41	9	132.22	131.00	7	10,255	0.07%
2020/07/06	4	132.13	3	132.50	133.50	1	10,171	0.01%
2020/07/03	6	132.00	5	131.70	131.00	1	10,099	0.01%
2020/07/02	2	125.00	4	123.50	127.50	-2	10,028	-0.02%
2020/07/01	7	124.57	5	125.10	124.50	2	9,900	0.02%
2020/06/30	1	121.00	35	122.64	120.50	-34	9,827	-0.35%
2020/06/29	0	0.00	3	119.50	120.00	-3	9,843	-0.03%
2020/06/24	7	120.86	4	120.50	121.50	3	9,780	0.03%
2020/06/23	4	126.38	9	123.06	123.00	-5	9,824	-0.05%
2020/06/22	8	125.44	8	125.94	127.50	0	9,696	0.00%
2020/06/19	40	122.63	14	125.29	126.50	26	9,681	0.27%
2020/06/18	10	120.75	0	0.00	122.00	10	9,541	0.10%
2020/06/17	0	0.00	10	118.00	119.00	-10	9,424	-0.11%
2020/06/16	6	117.92	5	117.50	117.50	1	9,442	0.01%
2020/06/15	19	120.66	10	121.00	116.50	9	9,481	0.09%
2020/06/12	2	122.00	0	0.00	126.50	2	9,293	0.02%
2020/06/11	2	128.00	4	130.50	125.50	-2	9,139	-0.02%
2020/06/10	13	127.77	34.1	129.78	129.50	-21.1	8,962	-0.24%
2020/06/09	15	119.90	16	120.81	123.00	-1	8,720	-0.01%
2020/06/08	27	119.50	28	119.23	118.00	-1	8,573	-0.01%
2020/06/05	30	115.88	23	115.00	115.00	7	8,360	0.08%
2020/06/04	3	112.83	1	113.50	113.50	2	8,240	0.02%
2020/06/03	20	113.33	15	112.57	113.50	5	8,150	0.06%
2020/06/02	35.1	112.55	33	113.03	111.00	2.1	8,017	0.03%
2020/06/01	18	107.19	37	108.82	110.00	-19	7,649	-0.25%
2020/05/29	13	100.06	13.4	99.27	100.00	-0.4	7,261	-0.01%
2020/05/28	9	97.78	15	97.99	97.90	-6	7,055	-0.09%
2020/05/27	24	95.10	18	95.38	96.50	6	6,936	0.09%
2020/05/26	10	94.00	5	95.00	94.80	5	6,908	0.07%
2020/05/25	0	0.00	2	91.95	92.70	-2	6,845	-0.03%
2020/05/22	3	91.27	9	93.13	91.00	-6	6,820	-0.09%
2020/05/21	6	93.77	0	0.00	93.70	6	6,779	0.09%
2020/05/20	0	0.00	1	93.10	93.60	-1	6,768	-0.01%
2020/05/19	7	92.91	18	93.16	92.90	-11	6,754	-0.16%
2020/05/18	10	91.75	2	92.20	91.70	8	6,742	0.12%
2020/05/15	9	92.17	0	0.00	91.50	9	6,740	0.13%
2020/05/14	11	95.24	14	95.15	94.20	-3	6,633	-0.05%
2020/05/13	40	96.10	34	95.79	96.60	6	6,606	0.09%
2020/05/12	0	0.00	16	96.69	96.90	-16	6,624	-0.24%
2020/05/11	16	98.26	14	98.06	98.00	2	6,685	0.03%
2020/05/08	6	99.33	8	99.11	98.80	-2	6,667	-0.03%
2020/05/07	19	97.43	3	98.20	98.40	16	6,544	0.24%
2020/05/06	17	97.15	22	96.81	96.30	-5	6,540	-0.08%
2020/05/05	9	97.39	15	97.09	96.60	-6	6,588	-0.09%
2020/05/04	19	94.73	10	96.11	97.20	9	6,550	0.14%
2020/04/30	10	94.75	6	94.98	96.50	4	6,530	0.06%
2020/04/29	36	93.38	30	93.59	94.40	6	6,401	0.09%
2020/04/28	0	0.00	3	94.93	96.50	-3	6,194	-0.05%
2020/04/27	3	94.23	0	0.00	94.50	3	6,172	0.05%
2020/04/24	7	96.81	2	96.00	95.50	5	6,023	0.08%
2020/04/23	18	97.83	11	97.47	96.00	7	6,001	0.12%
2020/04/22	1	92.40	1	93.30	93.80	0	5,823	0.00%
2020/04/21	2	94.15	22	93.16	92.00	-20	6,037	-0.33%
2020/04/20	0	0.00	1	94.30	93.20	-1	6,016	-0.02%
2020/04/17	0	0.00	2	92.70	92.70	-2	5,938	-0.03%
2020/04/15	0	0.00	10	92.38	92.80	-10	5,717	-0.17%
2020/04/14	20	90.30	20	90.00	90.60	0	5,639	0.00%
2020/04/13	10.1	89.23	10	89.45	88.90	0.1	5,595	0.00%
2020/04/09	0	0.00	2	89.30	88.50	-2	5,569	-0.04%
2020/04/07	30	89.14	22	89.18	90.20	8	5,421	0.15%
2020/04/06	20	85.65	26	86.12	86.80	-6	5,318	-0.11%
2020/04/01	41	84.84	34	85.06	85.00	7	5,321	0.13%
2020/03/31	30	83.91	32	83.98	83.90	-2	5,211	-0.04%
2020/03/27	39	84.05	29	84.42	82.40	10	5,064	0.20%
2020/03/26	28	80.03	21	80.82	81.80	7	4,866	0.14%
2020/03/25	60	78.45	68	78.19	77.10	-8	4,729	-0.17%
2020/03/24	34	74.51	31	75.02	73.50	3	4,599	0.07%
2020/03/23	1	72.90	2	72.05	71.70	-1	4,546	-0.02%
2020/03/19	31	70.50	37	71.05	70.00	-6	4,502	-0.13%
2020/03/17	5	72.40	5	74.20	73.70	0	4,295	0.00%
2020/03/16	7	77.74	9	77.13	75.00	-2	4,231	-0.05%
2020/03/13	4	74.85	2	74.90	77.10	2	4,166	0.05%
2020/03/12	3	79.97	8	81.18	80.50	-5	4,054	-0.12%
2020/03/11	4	85.38	1	86.70	84.30	3	3,972	0.08%
2020/03/10	16	86.28	12	85.58	86.40	4	3,883	0.10%
2020/03/09	25	87.41	27	87.07	86.50	-2	3,834	-0.05%
2020/03/06	0	0.00	8	86.60	87.80	-8	3,793	-0.21%
2020/03/05	3	87.30	6	88.50	87.80	-3	3,751	-0.08%
2020/03/04	10	86.49	7	85.76	86.60	3	3,713	0.08%
2020/03/02	16	82.60	15	83.30	83.40	1	3,678	0.03%
2020/02/27	13	86.25	18	85.57	84.00	-5	3,658	-0.14%
2020/02/26	7	86.41	10	87.14	86.80	-3	3,606	-0.08%
2020/02/25	9	85.87	2	87.30	87.30	7	3,602	0.19%
2020/02/24	2	86.85	5	87.40	87.00	-3	3,612	-0.08%
2020/02/21	11	88.60	5	88.40	88.00	6	3,615	0.17%
2020/02/20	6	89.10	6	88.42	88.50	0	3,653	0.00%
2020/02/19	15	88.77	6	88.90	88.50	9	3,670	0.25%
2020/02/18	8	88.10	8	87.98	88.00	0	3,745	0.00%
2020/02/17	5	88.20	13	88.00	88.10	-8	3,749	-0.21%
2020/02/14	11	87.90	7	88.44	88.80	4	3,744	0.11%
2020/02/13	28	89.35	29	89.05	87.90	-1	3,771	-0.03%
2020/02/12	39	88.85	40	88.76	89.60	-1	3,717	-0.03%
2020/02/11	12	86.15	5	86.60	86.80	7	3,578	0.20%
2020/02/10	10	83.90	7	84.29	84.70	3	3,586	0.08%
2020/02/07	9	86.64	19	86.61	85.40	-10	3,602	-0.28%
2020/02/06	17	84.34	5	84.32	86.10	12	3,534	0.34%
2020/02/05	26	82.95	25	82.44	82.10	1	3,468	0.03%
2020/02/04	2	82.70	0	0.00	82.50	2	3,463	0.06%
2020/02/03	0	0.00	8	80.70	82.00	-8	3,500	-0.23%
2020/01/31	5	88.10	5	86.60	86.30	0	3,627	0.00%
2020/01/30	1	90.00	0	0.00	86.90	1	3,651	0.03%
2020/01/20	0	0.00	10	96.37	96.40	-10	3,594	-0.28%
2020/01/17	4	96.58	1	97.00	96.70	3	3,721	0.08%
2020/01/16	13	96.17	3	96.13	95.70	10	3,689	0.27%
2020/01/15	18	95.82	7	95.63	95.50	11	3,598	0.31%
2020/01/14	0	0.00	2	92.85	93.20	-2	3,354	-0.06%
2020/01/10	1	90.70	0	0.00	90.70	1	3,368	0.03%
2020/01/08	0	0.00	1	89.80	89.50	-1	3,521	-0.03%
2020/01/07	1	89.70	0	0.00	89.10	1	3,580	0.03%
2020/01/02	0.6	91.30	0	0.00	91.40	0.6	3,797	0.02%
2019/12/31	0	0.00	1	90.40	91.20	-1	4,047	-0.02%
2019/12/30	2	92.65	2	90.95	90.70	0	4,627	0.00%
2019/12/27	1	92.40	0	0.00	93.00	1	4,720	0.02%
2019/12/24	0	0.00	6	90.50	90.80	-6	5,039	-0.12%
2019/12/23	0	0.00	1	89.70	89.80	-1	5,095	-0.02%
2019/12/19	0	0.00	1	91.00	90.10	-1	5,306	-0.02%
2019/12/18	0	0.00	2	91.60	91.90	-2	5,385	-0.04%
2019/12/17	0	0.00	2	91.00	90.80	-2	5,398	-0.04%
2019/12/09	2	89.10	0	0.00	89.10	2	5,580	0.04%
2019/12/06	0	0.00	1	88.50	88.20	-1	5,716	-0.02%
2019/12/04	1	88.00	0	0.00	88.80	1	5,850	0.02%
2019/12/02	2	87.55	0	0.00	87.60	2	6,201	0.03%
2019/11/27	0	0.00	1	91.70	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	3	91.00	91.20	-3	6,482	-0.05%
2019/11/21	3	90.10	0	0.00	90.00	3	6,920	0.04%
2019/11/20	1	90.00	0	0.00	90.60	1	7,203	0.01%
2019/11/15	1	93.00	2	92.70	92.20	-1	7,847	-0.01%
2019/11/14	1	92.40	0	0.00	90.40	1	7,870	0.01%
2019/11/13	12	92.27	13	92.05	91.90	-1	7,891	-0.01%
2019/11/11	0	0.00	1	89.00	87.90	-1	7,887	-0.01%
2019/11/08	24	90.71	24	90.24	89.80	0	7,865	0.00%
2019/11/07	22	90.60	21	91.02	90.70	1	7,878	0.01%
2019/11/06	10	93.75	11	92.74	92.10	-1	7,904	-0.01%
2019/11/05	22	93.19	40	93.08	93.30	-18	7,913	-0.23%
2019/11/04	11	93.85	3	93.90	93.90	8	7,901	0.10%
2019/11/01	3	93.47	22	93.57	93.40	-19	7,868	-0.24%
2019/10/31	4	94.30	6	94.12	94.30	-2	7,887	-0.03%
2019/10/30	19	92.41	18	91.83	93.80	1	7,868	0.01%
2019/10/29	10	93.18	9	92.57	91.60	1	7,731	0.01%
2019/10/28	11	91.69	12	91.65	92.10	-1	7,692	-0.01%
2019/10/25	21	92.00	21	91.50	90.60	0	7,637	0.00%
2019/10/24	17	90.96	15	90.87	91.00	2	7,483	0.03%
2019/10/23	15	90.24	2	90.15	91.10	13	7,444	0.17%
2019/10/22	1	89.20	1	90.00	90.00	0	7,416	0.00%
2019/10/21	15	90.41	18	89.48	89.10	-3	7,419	-0.04%
2019/10/18	7	90.03	3	90.30	90.60	4	7,387	0.05%
2019/10/17	11	90.21	17	90.00	89.90	-6	7,345	-0.08%
2019/10/16	29	90.24	36	89.41	88.80	-7	7,263	-0.10%
2019/10/15	15	90.03	10	89.81	90.00	5	7,184	0.07%
2019/10/14	7	89.90	0	0.00	88.50	7	7,117	0.10%
2019/10/09	2	89.90	6	89.60	89.10	-4	7,032	-0.06%
2019/10/08	1	89.60	7	90.07	90.60	-6	6,992	-0.09%
2019/10/07	17	90.45	8	90.03	89.60	9	6,883	0.13%
2019/10/04	28	88.53	40	89.88	90.10	-12	6,638	-0.18%
2019/10/03	3	86.83	9	86.57	85.40	-6	6,064	-0.10%
2019/10/02	3	87.20	4	86.95	87.40	-1	5,886	-0.02%
2019/10/01	14	86.92	4	87.45	87.60	10	5,886	0.17%
2019/09/27	4	85.28	5	85.30	85.70	-1	5,685	-0.02%
2019/09/25	2	84.35	1	84.80	85.80	1	5,697	0.02%
2019/09/24	3	85.43	2	85.40	85.50	1	5,687	0.02%
2019/09/23	3	83.83	0	0.00	84.30	3	5,556	0.05%
2019/09/19	0	0.00	3	81.10	82.10	-3	5,430	-0.06%
2019/09/18	0	0.00	3	80.60	81.00	-3	5,418	-0.06%
2019/09/16	0	0.00	1	80.50	80.50	-1	5,644	-0.02%
2019/09/12	0	0.00	10	82.10	81.80	-10	5,662	-0.18%
2019/09/11	1	81.20	2	81.70	81.60	-1	5,675	-0.02%
2019/09/10	0	0.00	3	81.60	81.50	-3	5,652	-0.05%
2019/09/09	0	0.00	3	84.60	84.10	-3	5,530	-0.05%
2019/09/06	1	86.00	6	85.23	84.90	-5	5,481	-0.09%
2019/09/05	21	86.28	3.3	86.39	84.90	17.7	5,427	0.33%
2019/09/04	0	0.00	6	86.55	86.60	-6	5,176	-0.12%
2019/09/03	1	87.00	1	85.40	85.10	0	5,177	0.00%
2019/09/02	1	85.70	0	0.00	86.20	1	5,150	0.02%
2019/08/30	23	86.27	1	88.00	85.20	22	5,098	0.43%
2019/08/29	0	0.00	1	83.70	83.70	-1	4,922	-0.02%
2019/08/28	2	85.10	1	84.40	84.50	1	4,916	0.02%
2019/08/27	7	85.99	0	0.00	86.00	7	4,828	0.14%
2019/08/26	4	85.88	15.1	84.75	84.00	-11.1	4,690	-0.24%
2019/08/23	11.1	89.13	19	89.20	88.40	-7.9	4,564	-0.17%
2019/08/22	22	85.50	6	85.70	87.70	16	4,298	0.37%
2019/08/21	6	81.22	1	81.80	81.90	5	3,850	0.13%
2019/08/20	14	80.19	0	0.00	79.10	14	3,689	0.38%
2019/08/19	4	80.10	10	79.09	79.90	-6	3,584	-0.17%
2019/08/15	1	75.80	1	75.80	76.30	0	3,426	0.00%
2019/08/14	2	76.60	0	0.00	77.10	2	3,417	0.06%
2019/08/12	1	75.50	0	0.00	75.00	1	3,429	0.03%
2019/08/06	1	75.70	1	76.50	78.10	0	3,352	0.00%
2019/08/05	0	0.00	2	79.00	78.40	-2	3,354	-0.06%
2019/08/02	1	80.00	0	0.00	79.50	1	3,406	0.03%
2019/08/01	5	82.22	2	81.10	81.70	3	3,531	0.08%
2019/07/31	1	78.50	1	79.00	80.10	0	3,574	0.00%
2019/07/25	1	80.80	1	81.30	81.10	0	3,478	0.00%
2019/07/24	0	0.00	6	80.20	79.90	-6	3,482	-0.17%
2019/07/23	1	79.80	11	79.76	79.90	-10	3,471	-0.29%
2019/07/19	1	78.30	7	78.10	77.80	-6	3,479	-0.17%
2019/07/17	0	0.00	2	78.70	78.70	-2	3,483	-0.06%
2019/07/15	0	0.00	5	77.80	78.60	-5	3,490	-0.14%
2019/07/11	5	77.50	6	77.10	77.30	-1	3,508	-0.03%
2019/07/10	0	0.00	1	77.00	77.00	-1	3,485	-0.03%
2019/07/09	0	0.00	2	76.00	76.30	-2	3,477	-0.06%
2019/07/08	0	0.00	5	76.80	76.60	-5	3,476	-0.14%
2019/07/05	33.3	78.52	21	78.38	77.80	12.3	3,496	0.35%
2019/07/04	12	76.97	2	77.35	77.10	10	3,468	0.29%
2019/07/03	1	77.10	7	76.96	76.80	-6	3,473	-0.17%
2019/07/02	31	76.55	23	77.46	77.10	8	3,511	0.23%
2019/07/01	4	74.23	6	74.78	75.30	-2	3,431	-0.06%
2019/06/27	0	0.00	15	73.70	73.20	-15	3,528	-0.43%
2019/06/25	19	73.84	3	73.20	73.00	16	3,526	0.45%
2019/06/24	2	70.80	2	71.20	73.10	0	3,493	0.00%
2019/06/21	7	74.47	7	73.10	70.60	0	3,414	0.00%
2019/06/20	0	0.00	2	74.15	74.40	-2	3,200	-0.06%
2019/06/19	17	71.87	3	71.83	71.70	14	3,147	0.44%
2019/06/18	0	0.00	3	71.30	70.90	-3	3,119	-0.10%
2019/06/17	1	72.70	2	72.90	71.80	-1	3,130	-0.03%
2019/06/14	1	72.90	0	0.00	72.60	1	3,191	0.03%
2019/06/12	0	0.00	2	75.00	75.00	-2	3,160	-0.06%
2019/06/10	1	74.50	0	0.00	74.80	1	3,091	0.03%
2019/06/05	0	0.00	1	74.20	73.30	-1	3,077	-0.03%
2019/05/31	2	73.75	0	0.00	72.70	2	3,091	0.06%
2019/05/17	3	69.33	0	0.00	68.20	3	3,335	0.09%
2019/05/10	1	74.10	7	73.90	73.10	-6	3,458	-0.17%
2019/05/09	21	78.00	15	75.30	72.50	6	3,446	0.17%
2019/05/08	7	81.39	5	82.20	80.00	2	3,298	0.06%
2019/05/02	6	85.63	6	83.72	84.30	0	3,377	0.00%
2019/04/30	1	82.40	0	0.00	83.60	1	3,416	0.03%
2019/04/29	1	85.60	0	0.00	83.20	1	3,497	0.03%
2019/04/25	1	86.10	0	0.00	85.10	1	3,700	0.03%
2019/04/24	0	0.00	3	88.33	88.10	-3	3,696	-0.08%
2019/04/22	3	87.60	0	0.00	87.20	3	3,683	0.08%
2019/04/19	1	89.10	0	0.00	89.00	1	3,683	0.03%
2019/04/17	3	90.00	3	90.70	90.00	0	3,745	0.00%
2019/04/12	0	0.00	1	94.50	92.60	-1	3,793	-0.03%
2019/04/11	1	95.40	1	94.10	94.50	0	3,803	0.00%
2019/04/10	16	93.89	15	94.53	96.00	1	3,778	0.03%
2019/04/08	6	92.47	2	92.70	91.60	4	3,740	0.11%
2019/04/03	0	0.00	2	95.35	95.00	-2	3,688	-0.05%
2019/04/02	3	94.30	0	0.00	94.70	3	3,655	0.08%
2019/04/01	0	0.00	2	91.10	92.40	-2	3,616	-0.06%
2019/03/29	1	89.40	0	0.00	88.50	1	3,611	0.03%
2019/03/28	16	89.70	17	89.55	89.00	-1	3,641	-0.03%
2019/03/27	1	90.00	0	0.00	89.10	1	3,686	0.03%
2019/03/26	3	89.10	0	0.00	89.00	3	3,904	0.08%
2019/03/25	3	88.00	6	88.25	88.10	-3	3,937	-0.08%
2019/03/22	0	0.00	5	89.00	89.00	-5	3,944	-0.13%
2019/03/21	0	0.00	1	91.00	90.20	-1	3,958	-0.03%
2019/03/20	7	91.41	7	90.40	90.60	0	4,013	0.00%
2019/03/19	17	88.99	18	89.70	90.20	-1	4,030	-0.02%
2019/03/15	0	0.00	1	87.90	87.10	-1	4,034	-0.02%
2019/03/14	0	0.00	1	87.20	87.40	-1	4,053	-0.02%
2019/03/13	3	88.30	3	88.20	88.00	0	4,106	0.00%
2019/03/12	0	0.00	1	86.90	86.30	-1	4,145	-0.02%
2019/03/11	3	86.93	0	0.00	87.00	3	4,296	0.07%
2019/03/07	2	85.95	1	86.30	85.60	1	4,396	0.02%
2019/03/04	3	90.70	2	90.20	89.70	1	4,508	0.02%
2019/02/27	41	86.53	41	86.73	89.40	0	4,636	0.00%
2019/02/26	1	90.00	1	89.40	86.20	0	4,519	0.00%
2019/02/25	2	87.00	0	0.00	87.90	2	4,411	0.05%
2019/02/21	2	87.65	1	86.20	86.80	1	4,351	0.02%
2019/02/19	0	0.00	1	91.40	90.40	-1	4,243	-0.02%
2019/02/18	0	0.00	1	90.80	90.70	-1	4,234	-0.02%
2019/02/15	2	91.60	2	90.10	90.50	0	4,227	0.00%
2019/02/14	1	91.20	1	91.20	90.60	0	4,241	0.00%
2019/02/13	1	88.90	0	0.00	88.10	1	4,182	0.02%
2019/02/12	5	90.54	1	91.00	90.50	4	4,148	0.10%
2019/02/11	2	91.75	4	91.78	93.70	-2	4,140	-0.05%
2019/01/30	1.2	85.38	3	86.80	85.30	-1.8	4,064	-0.04%
2019/01/29	0	0.00	1	85.50	85.30	-1	4,034	-0.02%
2019/01/28	2	85.65	2	87.35	85.00	0	4,018	0.00%
2019/01/25	3	84.33	4	83.88	85.00	-1	4,015	-0.02%
2019/01/22	10	82.46	10	81.90	82.10	0	4,063	0.00%
2019/01/21	7	81.41	12	82.36	83.00	-5	4,016	-0.12%
2019/01/18	8	81.65	2	79.15	81.50	6	3,920	0.15%
2019/01/14	0	0.00	1	75.90	74.80	-1	3,804	-0.03%
2019/01/11	5	76.10	5	75.70	75.90	0	3,877	0.00%
2019/01/10	3	75.93	3	76.87	77.20	0	3,888	0.00%
2019/01/08	18	73.00	18	73.50	73.20	0	3,938	0.00%
2018/12/25	1	73.20	1	74.10	73.70	0	3,956	0.00%
2018/12/24	15	71.95	16	72.18	74.90	-1	3,957	-0.03%
2018/12/22	15	73.10	37	73.42	73.00	-22	3,941	-0.56%
2018/12/20	2	78.40	0	0.00	79.70	2	3,852	0.05%
2018/12/19	24	80.73	5	80.10	78.80	19	3,818	0.50%
2018/12/18	1	76.00	1	77.00	77.00	0	3,612	0.00%
2018/12/14	0	0.00	4	76.40	77.00	-4	3,676	-0.11%
2018/12/12	1	77.90	0	0.00	76.00	1	3,709	0.03%
2018/12/11	15	75.00	15	76.00	76.40	0	3,696	0.00%
2018/12/06	6	76.63	0	0.00	74.50	6	3,844	0.16%
2018/12/05	5	76.66	24	75.94	75.60	-19	3,862	-0.49%
2018/12/04	2	76.10	3	76.93	75.90	-1	3,877	-0.03%
2018/12/03	5	72.86	0	0.00	73.00	5	3,767	0.13%
2018/11/30	0	0.00	7.4	71.81	70.60	-7.4	3,784	-0.20%
2018/11/29	7	70.30	1	70.10	70.30	6	3,777	0.16%
2018/11/13	0	0.00	3	65.00	66.00	-3	4,568	-0.07%
2018/11/08	1	66.20	1	65.90	64.50	0	4,729	0.00%
2018/11/07	1	65.70	0	0.00	65.90	1	4,705	0.02%
2018/11/06	0.6	63.30	0	0.00	63.60	0.6	4,703	0.01%
2018/11/05	5	63.50	0	0.00	63.60	5	4,735	0.11%
2018/11/02	1	64.20	2	62.40	62.90	-1	4,722	-0.02%
2018/11/01	6	62.62	2	61.20	63.20	4	4,669	0.09%
2018/10/31	1	56.20	0	0.00	57.50	1	4,543	0.02%
2018/10/26	0.3	52.50	3	52.20	52.60	-2.7	4,622	-0.06%
2018/10/25	3	52.37	0	0.00	52.20	3	4,677	0.06%
2018/10/24	0.4	54.20	0	0.00	54.50	0.4	4,724	0.01%
2018/10/23	0	0.00	3	51.70	51.70	-3	4,808	-0.06%
2018/10/09	2	44.38	3	43.75	43.25	-1	4,831	-0.02%
2018/10/08	2	45.00	1	45.65	44.75	1	4,845	0.02%
2018/10/05	1	47.00	0	0.00	45.20	1	4,880	0.02%
2018/10/04	4	47.60	8	48.00	47.45	-4	4,918	-0.08%
2018/10/03	13	48.18	4	47.49	47.15	9	4,885	0.18%
2018/10/02	3	49.88	5	49.90	49.65	-2	4,870	-0.04%
2018/09/21	0	0.00	2	51.00	51.10	-2	5,586	-0.04%
2018/09/20	0	0.00	1	50.80	51.10	-1	5,846	-0.02%
2018/09/19	1	52.20	1	51.40	50.80	0	6,229	0.00%
2018/09/14	0	0.00	0.1	51.90	51.70	-0.1	7,661	0.00%
2018/09/12	0	0.00	4	51.00	51.60	-4	7,841	-0.05%
2018/09/11	0	0.00	1	50.60	51.10	-1	7,793	-0.01%
2018/09/10	2	49.90	0	0.00	49.90	2	7,753	0.03%
2018/09/07	0	0.00	0.1	52.00	51.90	-0.1	7,715	0.00%
2018/09/06	1	53.40	3	53.00	53.30	-2	7,704	-0.03%
2018/09/05	3	52.97	1	53.40	52.80	2	7,711	0.03%
2018/09/04	2	52.25	1	52.30	52.60	1	7,693	0.01%
2018/09/03	7	52.63	0.1	51.40	51.20	6.9	7,713	0.09%
2018/08/31	10	54.50	11	54.66	54.30	-1	7,627	-0.01%
2018/08/30	0.2	54.00	20	54.06	54.40	-19.8	7,591	-0.26%
2018/08/29	0	0.00	5	53.60	53.30	-5	7,554	-0.07%
2018/08/28	4	53.35	1	53.10	53.50	3	7,593	0.04%
2018/08/27	1	53.10	2	52.90	53.10	-1	7,632	-0.01%
2018/08/24	0	0.00	1	51.60	52.00	-1	7,621	-0.01%
2018/08/23	0	0.00	30	53.10	52.40	-30	7,835	-0.38%
2018/08/22	0	0.00	8	52.78	52.20	-8	7,831	-0.10%
2018/08/21	7	52.80	16	52.85	52.40	-9	7,781	-0.12%
2018/08/20	9	52.03	22	51.91	52.40	-13	7,728	-0.17%
2018/08/16	1	51.30	0	0.00	49.65	1	7,459	0.01%
2018/08/15	2	49.80	0	0.00	50.10	2	7,337	0.03%
2018/08/13	0	0.00	5	49.50	50.10	-5	7,308	-0.07%
2018/08/10	2	50.35	1	49.65	49.60	1	7,223	0.01%
2018/08/09	4	50.20	7	49.21	50.30	-3	7,158	-0.04%
2018/08/08	9	49.06	3	48.68	49.30	6	7,055	0.09%
2018/08/07	2	47.40	2	47.88	47.80	0	6,923	0.00%
2018/08/06	1	47.90	1	48.00	48.20	0	6,974	0.00%
2018/08/03	0	0.00	1	47.70	48.10	-1	6,946	-0.01%
2018/08/02	1	47.05	1	47.60	47.35	0	6,961	0.00%
2018/08/01	6	48.36	0	0.00	47.80	6	6,963	0.09%
2018/07/30	0	0.00	2	47.88	47.65	-2	6,936	-0.03%
2018/07/26	2	47.50	26	47.52	47.00	-24	6,988	-0.34%
2018/07/25	0	0.00	1	48.35	48.00	-1	6,902	-0.01%
2018/07/24	1	48.15	0	0.00	48.20	1	6,867	0.01%
2018/07/23	1	48.45	1	48.25	48.25	0	6,846	0.00%
2018/07/20	5	50.16	1	50.00	50.10	4	6,789	0.06%
2018/07/19	1	49.95	1	49.50	49.60	0	6,747	0.00%
2018/07/17	12	51.33	28	51.41	51.70	-16	6,570	-0.24%
2018/07/16	10	51.80	4	52.05	51.40	6	6,563	0.09%
2018/07/13	0	0.00	6	51.63	51.80	-6	6,544	-0.09%
2018/07/12	10	50.30	5	51.00	51.10	5	6,706	0.07%
2018/07/11	0	0.00	5	49.95	49.75	-5	6,629	-0.08%
2018/07/10	0	0.00	3	50.60	50.60	-3	6,610	-0.05%
2018/07/09	3	50.10	1	49.65	49.45	2	6,528	0.03%
2018/07/06	2	49.50	7	49.14	49.90	-5	6,484	-0.08%
2018/07/05	18	51.81	4	51.95	49.00	14	6,346	0.22%
2018/07/04	5	51.80	20	51.99	52.50	-15	6,119	-0.25%
2018/07/03	3	51.20	2	51.00	50.30	1	5,995	0.02%
2018/07/02	2	51.65	1	51.20	50.90	1	5,884	0.02%
2018/06/29	20	52.53	4	52.95	52.10	16	5,758	0.28%
2018/06/28	67	52.93	42	53.15	52.80	25	5,485	0.46%
2018/06/27	7	53.36	11	52.84	51.10	-4	5,088	-0.08%
2018/06/26	12	51.34	14	52.14	52.10	-2	4,739	-0.04%
2018/06/25	21	53.00	18	52.12	53.00	3	4,324	0.07%
2018/06/22	4	49.31	27	49.21	48.60	-23	3,655	-0.63%
2018/06/20	1	47.00	5	47.00	46.90	-4	3,466	-0.12%
2018/06/19	4	47.55	0	0.00	47.35	4	3,587	0.11%
2018/06/14	5	47.70	0	0.00	47.50	5	3,606	0.14%
2018/06/13	6	48.48	10	48.40	48.25	-4	3,591	-0.11%
2018/06/12	6	48.43	0	0.00	48.85	6	3,565	0.17%
2018/06/11	1	49.30	1	49.30	48.65	0	3,518	0.00%
2018/06/08	2	48.05	6	48.67	48.50	-4	3,456	-0.12%
2018/06/07	2	48.50	0	0.00	48.20	2	3,422	0.06%
2018/06/06	2	48.78	2	48.73	48.65	0	3,392	0.00%
2018/06/05	0	0.00	6	48.78	48.30	-6	3,385	-0.18%
2018/06/04	5	49.17	1	49.10	49.30	4	3,303	0.12%
2018/06/01	2	47.65	2	48.03	47.75	0	3,187	0.00%
2018/05/31	7	48.04	3	48.57	48.50	4	3,125	0.13%
2018/05/30	10	45.95	0	0.00	45.80	10	2,877	0.35%
2018/05/29	2	47.05	2	46.70	46.65	0	2,846	0.00%
2018/05/28	1	46.95	1	47.05	46.85	0	2,832	0.00%
2018/05/24	0	0.00	6	46.58	46.60	-6	2,815	-0.21%
2018/05/23	9	46.23	10	45.99	46.00	-1	2,868	-0.03%
2018/05/22	1	45.95	1	45.60	46.00	0	2,859	0.00%
2018/05/21	2	45.48	1	45.70	45.40	1	2,855	0.04%
2018/05/18	1	45.80	0	0.00	45.70	1	2,869	0.03%
2018/05/17	8	45.86	3	45.55	45.50	5	2,886	0.17%
2018/05/15	0	0.00	10	46.15	46.30	-10	2,998	-0.33%
2018/05/11	0	0.00	16	45.54	45.50	-16	3,136	-0.51%
2018/05/10	1	45.40	0	0.00	45.40	1	3,240	0.03%
2018/05/09	12	45.48	17	44.96	45.60	-5	3,230	-0.15%
2018/05/08	5	44.83	1	44.80	44.50	4	3,197	0.13%
2018/05/07	12	45.05	1	45.05	45.00	11	3,216	0.34%
2018/05/04	0	0.00	1	44.70	45.70	-1	3,206	-0.03%
2018/04/30	3	42.95	3	43.13	43.20	0	3,163	0.00%
2018/04/27	2	43.05	12	43.08	43.15	-10	3,205	-0.31%
2018/04/26	0	0.00	1	43.30	42.95	-1	3,284	-0.03%
2018/04/25	2	42.90	0	0.00	42.80	2	3,297	0.06%
2018/04/24	1	43.55	0	0.00	43.50	1	3,269	0.03%
2018/04/20	0	0.00	2	45.05	45.50	-2	3,278	-0.06%
2018/04/19	0	0.00	4	45.40	45.60	-4	3,291	-0.12%
2018/04/18	12	45.90	17	46.08	45.50	-5	3,248	-0.15%
2018/04/17	0	0.00	2	43.15	43.05	-2	3,098	-0.06%
2018/04/13	1	43.70	1	43.70	43.65	0	3,187	0.00%
2018/04/12	2	43.95	0	0.00	43.65	2	3,246	0.06%
2018/04/03	1	44.10	1	44.10	44.10	0	3,367	0.00%
2018/03/29	3	44.80	3	44.65	44.25	0	3,415	0.00%
2018/03/21	0	0.00	1	45.00	45.90	-1	3,401	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/15	10	45.70	0	0.00	45.60	10	3,469	0.29%
2018/03/14	1	45.60	1	45.60	45.75	0	3,512	0.00%
2018/03/13	0	0.00	15	45.10	45.45	-15	3,560	-0.42%
2018/03/09	0	0.00	1	45.10	45.00	-1	3,701	-0.03%
2018/03/06	1	43.95	0	0.00	44.05	1	3,921	0.03%
2018/03/02	0	0.00	1	43.95	43.90	-1	4,145	-0.02%
2018/03/01	5	44.72	1	44.70	44.65	4	4,227	0.09%
2018/02/27	5	45.55	1	45.90	45.30	4	4,340	0.09%
2018/02/26	2	45.38	0	0.00	45.45	2	4,371	0.05%
2018/02/23	16	45.18	10	44.63	45.80	6	4,356	0.14%
2018/02/22	1	44.30	0	0.00	44.10	1	4,505	0.02%
2018/02/09	14	42.63	13	42.57	43.90	1	5,035	0.02%
2018/02/07	2	44.13	1	43.80	43.00	1	5,511	0.02%
2018/02/06	20	43.40	30	43.30	42.70	-10	5,539	-0.18%
2018/01/31	0	0.00	11	45.92	46.20	-11	5,805	-0.19%
2018/01/30	0	0.00	6	46.53	46.90	-6	6,055	-0.10%
2018/01/29	2	46.70	0	0.00	46.55	2	6,188	0.03%
2018/01/26	10	46.10	2	46.20	46.15	8	6,555	0.12%
2018/01/25	2	45.68	1	45.95	45.80	1	7,299	0.01%
2018/01/24	2	45.60	1	45.75	45.85	1	7,389	0.01%
2018/01/22	10	45.50	0	0.00	46.70	10	7,568	0.13%
2018/01/19	1	45.40	0	0.00	45.20	1	7,571	0.01%
2018/01/18	0	0.00	3	45.53	45.50	-3	7,687	-0.04%
2018/01/16	0	0.00	1	45.55	45.65	-1	7,860	-0.01%
2018/01/15	1	44.70	1	45.25	45.30	0	7,867	0.00%
2018/01/11	1	44.80	0	0.00	43.90	1	7,854	0.01%
2018/01/09	1	44.80	4	44.76	45.55	-3	7,927	-0.04%
2018/01/08	13	45.22	13	45.48	44.75	0	7,985	0.00%
2018/01/05	20	46.30	1	45.95	45.90	19	7,960	0.24%
2018/01/04	1	45.60	15	45.50	45.60	-14	7,947	-0.18%
2018/01/03	0	0.00	1	45.55	46.00	-1	7,938	-0.01%
2018/01/02	2	45.30	1	45.20	45.25	1	7,935	0.01%