義隆 (2458)-永豐金-三重券商分點個股進出

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
155.0
漲跌
▼2.0
漲幅
-1.27%
成交量
2,037張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/25	2.1	154.06	0	0.00	155.00	2.1	2,724	0.08%
2024/06/24	0.1	158.14	0	0.00	157.00	0.1	2,714	0.00%
2024/06/20	1	165.00	1	165.00	164.50	0	2,699	0.00%
2024/06/19	0.1	161.50	0	0.00	161.00	0.1	2,697	0.00%
2024/06/18	0.5	161.50	0	0.00	161.00	0.5	2,749	0.02%
2024/06/14	1	161.50	0	0.00	161.50	1	2,795	0.04%
2024/06/07	0	158.50	0	0.00	157.00	0	2,808	0.00%
2024/06/06	0	158.00	0	0.00	157.00	0	2,818	0.00%
2024/06/05	0.1	161.39	0	0.00	159.00	0.1	2,796	0.00%
2024/06/03	1	164.49	0	0.00	163.50	1	2,816	0.04%
2024/05/31	0.2	164.85	0	0.00	163.00	0.2	2,815	0.01%
2024/05/30	1.2	169.62	0	0.00	167.00	1.2	2,785	0.04%
2024/05/28	0.5	173.00	0	0.00	171.50	0.5	2,753	0.02%
2024/05/27	1	173.50	1	173.50	173.00	0	2,738	0.00%
2024/05/23	0	0.00	8	171.38	169.00	-8	2,785	-0.29%
2024/05/21	2	156.75	0	0.00	155.00	2	2,723	0.07%
2024/05/17	0	0.00	2	159.00	159.00	-2	2,899	-0.07%
2024/05/16	0	0.00	1	159.00	160.00	-1	3,002	-0.03%
2024/05/07	2	157.25	1	156.50	156.50	1	3,036	0.03%
2024/05/06	1	159.00	1	158.00	156.50	0	3,035	0.00%
2024/05/03	3	157.17	3	159.67	157.00	0	3,041	0.00%
2024/05/02	0	0.00	1	166.00	165.50	-1	2,931	-0.03%
2024/04/30	1	167.00	0	0.00	164.50	1	2,926	0.03%
2024/04/29	0	0.00	4.1	168.69	168.00	-4.1	2,930	-0.14%
2024/04/26	2	163.50	1	164.00	163.50	1	2,903	0.03%
2024/04/25	2	161.75	2	160.50	164.50	0	2,897	0.00%
2024/04/24	1	156.50	0	0.00	157.00	1	2,847	0.04%
2024/04/23	0	0.00	1	149.50	150.50	-1	2,831	-0.04%
2024/04/22	1	148.50	0	0.00	146.50	1	2,816	0.04%
2024/04/19	0	0.00	0.1	157.07	155.00	-0.1	2,768	0.00%
2024/04/18	2.1	161.21	2	161.25	161.50	0.1	2,718	0.00%
2024/04/17	4	162.00	4	161.75	162.00	0	2,714	0.00%
2024/04/16	1	159.50	1	164.00	159.50	0	2,664	0.00%
2024/04/15	0	0.00	0.1	162.00	162.00	-0.1	2,637	0.00%
2024/04/12	2	161.75	1	159.00	158.50	1	2,553	0.04%
2024/04/11	3	156.50	3	158.00	158.50	0	2,556	0.00%
2024/04/10	0	158.00	0	0.00	158.50	0	2,554	0.00%
2024/04/09	0	158.00	0	0.00	157.00	0	2,563	0.00%
2024/04/08	0.1	160.00	3	160.50	159.50	-3	2,562	-0.12%
2024/04/02	3	157.50	1	158.00	156.00	2	2,542	0.08%
2024/03/29	1	157.00	0	0.00	157.00	1	2,503	0.04%
2024/03/28	0	0.00	1	162.00	160.50	-1	2,521	-0.04%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	0	167.75	0	0.00	166.50	0	2,594	0.00%
2024/03/25	1	170.50	0	0.00	169.00	1	2,628	0.04%
2024/03/22	1	169.50	0	0.00	169.00	1	2,651	0.04%
2024/03/21	0	0.00	1	171.00	167.00	-1	2,660	-0.04%
2024/03/19	0	0.00	5	166.00	165.00	-5	2,641	-0.19%
2024/03/15	0	164.75	0	0.00	163.50	0	2,675	0.00%
2024/03/14	1	162.50	0	0.00	162.50	1	2,681	0.04%
2024/03/13	5	164.00	0	0.00	163.50	5	2,763	0.18%
2024/03/12	0	166.00	2	164.25	163.50	-2	2,795	-0.07%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	0	0.00	1	167.00	162.50	-1	2,821	-0.04%
2024/03/07	1	165.00	0	0.00	165.50	1	2,802	0.04%
2024/03/06	0	0.00	2	165.50	166.50	-2	2,796	-0.07%
2024/03/04	0	0.00	1	169.50	167.50	-1	2,861	-0.03%
2024/02/27	0.1	168.50	2	172.75	169.00	-1.9	2,856	-0.07%
2024/02/26	1	170.50	0	0.00	170.00	1	2,857	0.03%
2024/02/23	0	0.00	8	164.50	164.00	-8	2,794	-0.29%
2024/02/22	7	166.29	0	0.00	167.50	7	2,686	0.26%
2024/02/21	1	165.50	0	0.00	167.50	1	2,636	0.04%
2024/02/20	0.2	161.00	0	0.00	161.00	0.2	2,542	0.01%
2024/02/19	0	0.00	3	161.01	163.50	-3	2,543	-0.12%
2024/02/16	0	0.00	1	151.00	153.00	-1	2,480	-0.04%
2024/02/05	1	148.00	7.3	148.06	148.00	-6.3	2,481	-0.25%
2024/02/02	0	151.00	1	151.50	150.50	-1	2,498	-0.04%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/26	0	0.00	2	151.25	151.00	-2	2,954	-0.07%
2024/01/25	0	0.00	1	153.50	152.50	-1	3,015	-0.03%
2024/01/23	1	149.50	13	149.58	150.50	-12	3,054	-0.39%
2024/01/22	2	152.00	0	0.00	151.00	2	3,102	0.06%
2024/01/19	1	152.50	6	155.00	150.50	-5	3,112	-0.16%
2024/01/18	6	151.50	0	0.00	152.00	6	3,159	0.19%
2024/01/17	3	153.50	1	153.50	154.50	2	3,271	0.06%
2024/01/16	1	154.00	1	154.00	154.00	0	3,375	0.00%
2024/01/15	3	157.00	0	0.00	156.50	3	3,407	0.09%
2024/01/12	0	0.00	2	155.00	155.00	-2	3,479	-0.06%
2024/01/11	6	157.25	0	0.00	157.00	6	3,519	0.17%
2024/01/10	1	156.50	5	155.60	160.00	-4	3,575	-0.11%
2024/01/09	2	153.25	0	0.00	154.50	2	3,600	0.06%
2024/01/08	1	156.00	1	155.00	153.50	0	3,600	0.00%
2024/01/05	5.2	154.04	0.2	154.50	155.50	5	3,621	0.14%
2024/01/04	0.1	157.50	0	0.00	156.50	0.1	3,654	0.00%
2024/01/03	0.1	157.00	0	0.00	158.00	0.1	3,678	0.00%
2023/12/29	1	162.00	1	162.50	162.50	0	3,724	0.00%
2023/12/26	0	0.00	8	162.81	162.00	-8	3,784	-0.21%
2023/12/22	0	0.00	0.4	161.50	163.50	-0.4	3,771	-0.01%
2023/12/21	0	162.50	9	162.56	163.00	-9	3,732	-0.24%
2023/12/19	5	159.00	4	158.00	159.00	1	3,615	0.03%
2023/12/15	0.1	156.00	0	0.00	154.00	0.1	3,614	0.00%
2023/12/14	1.2	158.78	1.3	159.31	157.50	-0.2	3,613	0.00%
2023/12/13	0	157.50	0	0.00	158.00	0	3,619	0.00%
2023/12/12	0	0.00	1	158.50	158.50	-1	3,674	-0.03%
2023/12/11	1.1	157.55	0	0.00	157.00	1.1	3,711	0.03%
2023/12/08	6.1	158.02	3	156.36	157.50	3.1	3,758	0.08%
2023/12/07	0	0.00	2	154.50	153.50	-2	3,744	-0.05%
2023/12/06	1	150.50	5	150.90	151.50	-4	3,796	-0.11%
2023/12/05	4	146.00	0	0.00	146.50	4	3,822	0.10%
2023/12/04	0	0.00	2	149.50	149.50	-2	3,840	-0.05%
2023/12/01	0	0.00	1	152.00	151.00	-1	3,899	-0.03%
2023/11/29	0	152.00	5	151.80	153.00	-5	4,237	-0.12%
2023/11/28	5	150.00	13	148.73	150.00	-8	4,205	-0.19%
2023/11/27	6	150.33	2	152.50	146.00	4	4,197	0.10%
2023/11/24	2	151.00	4	149.25	151.00	-2	4,185	-0.05%
2023/11/21	0	0.00	5	144.50	145.00	-5	4,116	-0.12%
2023/11/17	2	146.25	4	144.63	146.50	-2	4,116	-0.05%
2023/11/16	2	144.25	1	143.00	142.50	1	4,079	0.02%
2023/11/15	3	149.00	2	148.25	147.50	1	4,029	0.02%
2023/11/14	6	145.08	0	0.00	146.00	6	4,001	0.15%
2023/11/10	0	0.00	3	141.50	141.50	-3	3,972	-0.08%
2023/11/09	0	0.00	2	140.50	140.50	-2	3,987	-0.05%
2023/11/08	4	144.88	1	144.00	144.50	3	4,002	0.07%
2023/11/07	22	144.55	22	139.00	145.00	0	4,036	0.00%
2023/11/06	0	0.00	4.1	139.27	140.00	-4.1	4,005	-0.10%
2023/11/03	6.1	137.77	1	137.00	135.50	5.1	3,978	0.13%
2023/11/02	2	148.50	3	148.83	149.50	-1	3,770	-0.03%
2023/11/01	1	143.50	0	0.00	144.00	1	3,806	0.03%
2023/10/31	0	0.00	1	144.50	144.00	-1	4,054	-0.02%
2023/10/30	1	145.50	1.1	142.10	146.50	-0.1	4,038	0.00%
2023/10/27	1	139.50	0	0.00	140.00	1	4,005	0.02%
2023/10/26	1	140.00	4	140.25	139.50	-3	4,071	-0.07%
2023/10/25	1	149.00	1	149.00	144.50	0	4,033	0.00%
2023/10/24	4	145.25	1	143.00	144.00	3	3,899	0.08%
2023/10/23	2	142.00	2	142.50	142.00	0	3,814	0.00%
2023/10/20	0	0.00	1	141.50	142.50	-1	3,867	-0.03%
2023/10/19	3	138.50	2	141.00	138.50	1	3,886	0.03%
2023/10/18	4	140.38	3	141.67	141.50	1	3,910	0.03%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/13	0	0.00	2	138.50	139.00	-2	4,006	-0.05%
2023/10/12	1	135.00	0	0.00	137.50	1	3,991	0.03%
2023/10/11	1	137.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	3	138.50	1	137.00	137.00	2	3,969	0.05%
2023/10/05	1	141.00	3	141.33	141.50	-2	3,945	-0.05%
2023/10/04	0.1	135.00	0	0.00	138.00	0.1	3,881	0.00%
2023/10/03	0.1	139.00	10	137.00	138.00	-10	3,843	-0.26%
2023/09/28	2	133.50	2	132.50	133.50	0	3,819	0.00%
2023/09/27	1	132.00	2	133.00	134.00	-1	3,823	-0.03%
2023/09/22	1	136.50	0	0.00	137.00	1	3,811	0.03%
2023/09/21	0	0.00	4	135.27	136.00	-4	3,805	-0.11%
2023/09/20	4	140.25	1	140.50	138.00	3	3,771	0.08%
2023/09/19	0	0.00	2	143.00	141.00	-2	3,738	-0.05%
2023/09/18	3	142.00	1	144.50	142.00	2	3,712	0.05%
2023/09/15	2.1	144.55	6	145.00	144.50	-3.9	3,678	-0.11%
2023/09/14	0.1	142.50	1	142.50	143.00	-0.9	3,591	-0.03%
2023/09/13	5	141.20	5	142.20	143.50	0	3,542	0.00%
2023/09/12	2	140.50	1	141.00	140.50	1	3,494	0.03%
2023/09/11	3	138.00	1	137.00	138.00	2	3,420	0.06%
2023/09/08	1	135.50	1	132.00	135.50	0	3,340	0.00%
2023/09/07	18	134.36	18	131.58	135.00	0	3,326	0.00%
2023/09/06	15	130.87	3	131.83	133.00	12	3,289	0.36%
2023/09/05	5	133.20	5	133.80	134.00	0	3,287	0.00%
2023/09/04	0	129.50	23	123.98	128.50	-23	3,087	-0.74%
2023/09/01	0	120.50	16	121.00	120.50	-16	2,924	-0.55%
2023/08/31	2	119.25	0	120.00	120.00	2	2,922	0.07%
2023/08/30	0	118.00	0	0.00	119.00	0	2,917	0.00%
2023/08/29	15	116.20	2	116.75	117.00	13	2,902	0.45%
2023/08/25	1	112.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	5	117.20	4	116.50	116.00	1	2,926	0.03%
2023/08/23	0	0.00	1	114.00	114.50	-1	2,943	-0.03%
2023/08/15	10	117.00	3	116.00	116.00	7	3,063	0.23%
2023/08/14	12	117.75	0	0.00	117.00	12	3,046	0.39%
2023/08/11	3	121.16	16	121.56	121.00	-13	2,996	-0.43%
2023/08/10	14	118.21	1	118.00	118.00	13	2,943	0.44%
2023/08/09	0	119.50	12	121.71	121.00	-12	2,884	-0.42%
2023/08/08	11	118.55	3	118.50	118.00	8	2,835	0.28%
2023/08/07	6	119.08	3	119.67	117.00	3	2,783	0.11%
2023/08/04	14	122.96	13	123.19	122.50	1	2,654	0.04%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	1	114.00	1	115.00	115.00	0	2,389	0.00%
2023/07/31	3	117.00	2	115.50	116.50	1	2,402	0.04%
2023/07/28	0	0.00	1	113.00	112.50	-1	2,288	-0.04%
2023/07/25	2	116.75	0	0.00	115.00	2	2,198	0.09%
2023/07/24	0	117.00	0	118.50	118.00	0	2,104	0.00%
2023/07/21	0	116.00	0	0.00	115.50	0	2,018	0.00%
2023/07/20	1	114.00	0	0.00	114.50	1	1,972	0.05%
2023/07/19	4	118.12	4.1	117.99	118.50	0	1,900	0.00%
2023/07/18	1	113.49	0	0.00	113.00	1	1,770	0.06%
2023/07/14	0	109.50	1	113.50	110.50	-1	1,729	-0.06%
2023/07/13	0	0.00	2	107.75	108.00	-2	1,679	-0.12%
2023/07/11	0	107.00	0	0.00	106.50	0	1,661	0.00%
2023/07/07	0	108.00	3	108.50	107.50	-3	1,653	-0.18%
2023/07/06	0	107.50	2	108.00	108.00	-2	1,647	-0.12%
2023/07/05	1	106.50	0	0.00	106.00	1	1,627	0.06%
2023/07/04	0	106.50	1	107.00	106.00	-1	1,615	-0.06%
2023/07/03	0	102.00	0	0.00	101.50	0	1,586	0.00%
2023/06/30	0	101.00	0	0.00	101.50	0	1,592	0.00%
2023/06/29	1	100.01	0	0.00	101.00	1	1,602	0.06%
2023/06/28	0	101.50	0	0.00	101.00	0	1,604	0.00%
2023/06/27	1	99.70	0	0.00	99.40	1	1,608	0.06%
2023/06/26	0	101.00	0	0.00	100.00	0	1,600	0.00%
2023/06/21	0	102.50	0	0.00	101.50	0	1,592	0.00%
2023/06/16	0	106.50	0	0.00	106.00	0	1,566	0.00%
2023/06/15	1	105.50	1	105.00	105.50	0	1,539	0.00%
2023/06/14	0	106.00	0	0.00	105.00	0	1,536	0.00%
2023/06/13	0	106.50	5.1	106.40	107.00	-5	1,527	-0.33%
2023/06/09	5	106.10	2	107.50	104.00	3	1,475	0.20%
2023/06/05	1	105.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	0	103.50	0	0.00	104.50	0	1,409	0.00%
2023/06/01	0	104.00	0	0.00	103.50	0	1,402	0.00%
2023/05/31	0	103.00	0	0.00	102.00	0	1,405	0.00%
2023/05/30	0	102.50	0	0.00	102.00	0	1,374	0.00%
2023/05/29	3	104.00	1.1	103.55	104.00	1.9	1,378	0.14%
2023/05/26	1	102.50	0	0.00	102.50	1	1,370	0.07%
2023/05/24	2.1	103.52	2	104.00	104.50	0.1	1,433	0.00%
2023/05/23	0	99.00	0	0.00	98.10	0	1,354	0.00%
2023/05/22	0	98.70	5	98.80	98.60	-5	1,369	-0.36%
2023/05/19	3	98.60	0	0.00	98.50	3	1,383	0.22%
2023/05/18	0	98.80	1	98.90	98.60	-1	1,399	-0.07%
2023/05/17	2	97.20	0	0.00	97.20	2	1,397	0.14%
2023/05/11	0	0.00	3	92.30	92.70	-3	1,412	-0.21%
2023/05/09	1	92.40	0	0.00	93.00	1	1,457	0.07%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/05	3	100.49	0	0.00	95.80	3	1,514	0.20%
2023/04/21	1	98.00	0	0.00	95.40	1	1,690	0.06%
2023/04/20	0	0.00	3	100.00	98.50	-3	1,693	-0.18%
2023/04/18	1	102.00	0	0.00	101.50	1	1,856	0.05%
2023/04/17	1	102.98	2	103.50	102.50	-1	1,862	-0.05%
2023/04/13	0	0.00	1	101.50	100.50	-1	1,851	-0.05%
2023/04/12	0	103.50	0	0.00	102.50	0	1,854	0.00%
2023/04/11	0	103.00	2	102.25	104.00	-2	1,863	-0.11%
2023/04/10	0	102.00	0	0.00	101.50	0	1,862	0.00%
2023/04/07	2	100.75	0	0.00	101.00	2	1,865	0.11%
2023/04/06	0	0.00	10	99.52	98.50	-10	1,855	-0.54%
2023/03/27	0	0.00	1	103.50	103.50	-1	1,869	-0.05%
2023/03/24	0	104.50	0	0.00	104.50	0	1,887	0.00%
2023/03/22	2	103.50	0	0.00	104.00	2	1,909	0.10%
2023/03/17	2	100.25	0	0.00	100.00	2	1,924	0.10%
2023/03/15	0	0.00	2	102.00	101.50	-2	1,925	-0.10%
2023/03/13	4	103.25	0	0.00	102.50	4	1,942	0.21%
2023/03/10	1	104.50	1	106.00	104.00	0	1,933	0.00%
2023/03/08	1	103.50	0	0.00	103.50	1	1,952	0.05%
2023/03/06	1	104.50	1	104.50	104.50	0	1,944	0.00%
2023/03/03	0	0.00	1	105.50	104.00	-1	1,942	-0.05%
2023/03/02	0	0.00	1	105.00	104.00	-1	1,951	-0.05%
2023/03/01	3	104.67	1	105.50	106.50	2	1,948	0.10%
2023/02/24	1	108.00	1	108.00	108.50	0	1,929	0.00%
2023/02/23	1	112.50	0	0.00	111.00	1	1,910	0.05%
2023/02/22	0	0.00	1	107.50	107.00	-1	1,815	-0.06%
2023/02/21	0	0.00	8	106.00	108.00	-8	1,837	-0.44%
2023/02/20	1	105.50	32	105.44	106.00	-31	1,863	-1.66%
2023/02/17	2	102.50	9	102.06	103.00	-7	1,881	-0.37%
2023/02/14	15	103.50	0	0.00	103.50	15	1,939	0.77%
2023/02/13	1	105.00	0	0.00	104.50	1	1,960	0.05%
2023/02/09	1	104.00	0	0.00	105.00	1	2,142	0.05%
2023/02/07	1	105.50	0	0.00	105.00	1	2,324	0.04%
2023/02/06	17	104.21	2	107.00	103.50	15	2,324	0.65%
2023/02/03	16	108.16	4	107.25	107.50	12	2,294	0.52%
2023/02/02	3	107.83	1	108.00	108.00	2	2,249	0.09%
2023/02/01	3	98.43	2.1	101.01	102.00	1	2,157	0.04%
2022/12/28	1	85.00	0	0.00	83.50	1	2,165	0.05%
2022/12/23	1	85.90	0	0.00	86.10	1	2,187	0.05%
2022/12/20	1	87.30	0	0.00	85.90	1	2,250	0.04%
2022/12/15	0.1	91.60	0	0.00	91.00	0.1	2,360	0.00%
2022/12/12	2	87.90	0	0.00	88.10	2	2,600	0.08%
2022/12/07	1	88.50	0	0.00	87.60	1	2,772	0.04%
2022/12/01	2	92.50	2	92.55	92.70	0	2,786	0.00%
2022/11/24	1	88.30	1	89.20	89.70	0	2,844	0.00%
2022/11/21	2	87.05	3	86.37	86.40	-1	2,864	-0.03%
2022/11/18	2	89.45	4	89.80	88.60	-2	2,849	-0.07%
2022/11/17	1	88.90	0	0.00	89.40	1	2,836	0.04%
2022/11/16	1	89.40	0	0.00	89.00	1	2,815	0.04%
2022/11/15	0	0.00	1	88.90	89.00	-1	2,776	-0.04%
2022/11/14	0	0.00	2	86.20	87.80	-2	2,743	-0.07%
2022/11/11	0	0.00	3	87.20	87.10	-3	2,711	-0.11%
2022/11/10	0.1	85.70	2	86.20	86.40	-2	2,678	-0.07%
2022/11/08	0	0.00	2	84.40	84.60	-2	2,621	-0.08%
2022/11/07	5	79.72	5	84.18	86.10	0	2,577	0.00%
2022/11/03	2	82.90	0	0.00	83.00	2	2,235	0.09%
2022/11/01	3	81.63	0	0.00	81.30	3	2,225	0.13%
2022/10/31	0	0.00	1	81.60	81.20	-1	2,277	-0.04%
2022/10/28	2	80.35	0	0.00	79.70	2	2,302	0.09%
2022/10/27	0	0.00	1	82.50	81.70	-1	2,332	-0.04%
2022/10/26	3	80.20	0	0.00	79.30	3	2,303	0.13%
2022/10/24	3	81.00	0	0.00	80.10	3	2,282	0.13%
2022/10/19	0.1	83.00	0	0.00	82.30	0.1	2,241	0.00%
2022/10/17	0	0.00	1	80.40	81.90	-1	2,222	-0.05%
2022/10/12	1	76.90	0	0.00	77.30	1	2,222	0.04%
2022/10/11	1	79.80	1.2	79.63	79.60	-0.2	2,226	-0.01%
2022/10/07	1	85.30	0	0.00	84.20	1	2,203	0.05%
2022/10/06	0	0.00	1	85.00	85.10	-1	2,174	-0.05%
2022/10/05	1	83.50	0	0.00	83.40	1	2,165	0.05%
2022/09/30	1	81.80	1	83.40	83.20	0	2,172	0.00%
2022/09/29	0	0.00	2	82.50	84.10	-2	2,198	-0.09%
2022/09/28	0	82.50	3	82.20	80.60	-3	2,233	-0.13%
2022/09/26	2	84.20	2	81.00	81.00	0	2,281	0.00%
2022/09/23	4	87.68	6	88.45	86.80	-2	2,247	-0.09%
2022/09/22	1	87.80	0	0.00	86.90	1	2,209	0.05%
2022/09/21	1.1	87.35	1	87.70	87.10	0.1	2,133	0.00%
2022/09/20	1	87.70	0	0.00	88.30	1	2,043	0.05%
2022/09/19	2	88.45	3	88.93	88.60	-1	1,961	-0.05%
2022/09/16	6.1	87.86	1	88.50	87.50	5.1	1,872	0.27%
2022/09/15	1	91.10	1.1	90.85	90.50	-0.1	1,769	-0.01%
2022/09/14	2	88.10	0	0.00	88.90	2	1,752	0.11%
2022/09/12	0	0.00	1	91.80	91.80	-1	1,738	-0.06%
2022/09/07	2	88.00	0	0.00	88.80	2	1,728	0.12%
2022/09/06	1	88.80	1	89.60	90.10	0	1,721	0.00%
2022/09/05	2.1	88.35	0	91.30	91.20	2.1	1,700	0.12%
2022/09/02	1.2	94.06	0	0.00	94.00	1.2	1,650	0.07%
2022/09/01	1	97.40	0	104.00	97.20	1	1,611	0.06%
2022/08/31	0	97.50	0	0.00	97.10	0	1,597	0.00%
2022/08/30	0	0.00	0	99.50	97.00	0	1,590	0.00%
2022/08/29	1.1	98.18	0	0.00	98.00	1.1	1,572	0.07%
2022/08/26	0	0.00	0.1	105.00	100.00	-0.1	1,540	0.00%
2022/08/23	0.1	99.00	0	0.00	99.70	0.1	1,535	0.00%
2022/08/19	0.1	104.50	0	0.00	104.00	0.1	1,511	0.00%
2022/08/15	1	103.00	0	0.00	104.50	1	1,483	0.07%
2022/08/12	0	0.00	0	102.30	103.00	0	1,473	0.00%
2022/08/10	0	98.73	0	0.00	97.80	0	1,452	0.00%
2022/08/09	1.1	100.09	0	0.00	99.70	1.1	1,438	0.08%
2022/08/08	0	101.50	1	100.00	101.00	-1	1,430	-0.07%
2022/08/05	0	100.00	0	0.00	101.50	0	1,426	0.00%
2022/08/03	3	102.00	0	0.00	102.50	3	1,346	0.22%
2022/07/27	0	109.00	0	0.00	109.00	0	1,395	0.00%
2022/07/25	1	110.00	0	0.00	112.00	1	1,378	0.07%
2022/07/22	0.1	111.50	0	0.00	110.00	0.1	1,382	0.00%
2022/07/21	2	114.50	2	114.50	114.00	0	1,374	0.00%
2022/07/20	1	112.00	2	111.75	110.50	-1	1,380	-0.07%
2022/07/07	2.1	104.30	3	104.83	106.50	-1	1,396	-0.07%
2022/07/06	3	121.67	2	120.00	120.00	1	1,358	0.07%
2022/07/05	1	128.50	2	128.50	124.50	-1	1,307	-0.08%
2022/06/22	1	134.50	0	0.00	135.00	1	1,242	0.08%
2022/06/20	0	137.50	0	0.00	136.50	0	1,213	0.00%
2022/06/09	0	148.00	0	0.00	148.50	0	1,238	0.00%
2022/06/08	0	0.00	0	149.00	149.00	0	1,252	0.00%
2022/06/02	1	150.50	1	148.50	148.00	0	1,419	0.00%
2022/05/24	0.1	144.00	0	0.00	142.50	0.1	1,632	0.00%
2022/05/12	0	0.00	2	139.00	139.00	-2	1,980	-0.10%
2022/05/09	2	142.25	0	0.00	142.00	2	2,036	0.10%
2022/05/06	3	147.00	0	0.00	146.50	3	2,058	0.15%
2022/05/04	0	0.00	1	151.00	151.50	-1	2,055	-0.05%
2022/05/03	0	0.00	1	150.00	150.50	-1	2,057	-0.05%
2022/04/29	0	0.00	5	152.50	151.00	-5	2,063	-0.24%
2022/04/28	1	149.00	1	150.00	149.50	0	2,074	0.00%
2022/04/27	3	146.00	0	0.00	149.50	3	2,070	0.14%
2022/04/25	2	152.75	0	0.00	150.50	2	2,041	0.10%
2022/04/22	1	155.50	0	0.00	156.50	1	2,009	0.05%
2022/04/21	1	159.50	1	159.50	156.50	0	1,998	0.00%
2022/04/20	3	156.50	0	0.00	156.50	3	1,976	0.15%
2022/04/19	0.1	159.50	0	0.00	159.00	0.1	1,955	0.01%
2022/04/15	1	159.00	0	0.00	159.50	1	1,963	0.05%
2022/04/12	0	0.00	0.1	161.55	161.00	-0.1	2,111	0.00%
2022/04/11	2	161.25	0	0.00	161.00	2	2,130	0.09%
2022/04/08	1	164.00	0	0.00	166.00	1	2,120	0.05%
2022/04/06	3	168.33	0	0.00	168.50	3	2,112	0.14%
2022/03/30	1	173.00	0	0.00	171.00	1	2,120	0.05%
2022/03/29	1.1	172.41	0	0.00	171.00	1.1	2,148	0.05%
2022/03/28	0	0.00	0.3	172.00	172.00	-0.3	2,165	-0.01%
2022/03/23	1	170.00	0	0.00	170.50	1	2,310	0.04%
2022/03/21	2.1	169.98	0	0.00	170.00	2.1	2,411	0.09%
2022/03/14	0	0.00	1	166.50	167.50	-1	2,412	-0.04%
2022/03/11	1	164.50	1	165.00	165.00	0	2,421	0.00%
2022/03/10	0	0.00	4	164.75	166.00	-4	2,418	-0.17%
2022/03/09	1	158.50	0	0.00	159.00	1	2,390	0.04%
2022/03/08	3.1	160.58	0	0.00	157.00	3.1	2,371	0.13%
2022/03/07	2	164.00	0	0.00	165.00	2	2,311	0.09%
2022/03/04	0	0.00	2	168.00	167.00	-2	2,300	-0.09%
2022/03/03	0	0.00	0.1	170.50	169.50	-0.1	2,305	0.00%
2022/03/02	0	0.00	2	168.75	169.00	-2	2,305	-0.09%
2022/02/25	3.1	166.32	0	0.00	164.00	3.1	2,345	0.13%
2022/02/24	5.2	166.81	1	165.00	164.50	4.2	2,325	0.18%
2022/02/23	8.1	176.46	6	175.75	172.50	2.1	2,227	0.09%
2022/02/22	1	175.50	3	176.33	175.50	-2	2,079	-0.10%
2022/02/21	1	175.50	2	176.75	178.00	-1	2,072	-0.05%
2022/02/17	0	0.00	1	175.50	173.50	-1	2,105	-0.05%
2022/02/15	1	170.50	1	169.50	170.00	0	2,163	0.00%
2022/02/14	2	168.50	2	170.50	170.50	0	2,179	0.00%
2022/02/11	1	171.50	0.1	172.00	171.00	0.9	2,181	0.04%
2022/02/10	2	172.00	0	0.00	172.00	2	2,198	0.09%
2022/02/09	2	174.50	8	175.88	175.50	-6	2,197	-0.27%
2022/02/08	5	171.00	1	172.00	171.00	4	2,201	0.18%
2022/02/07	6	166.00	7	167.64	168.50	-1	2,226	-0.04%
2022/01/26	2	160.50	0	0.00	161.50	2	2,200	0.09%
2022/01/21	0	0.00	1	160.50	162.00	-1	2,379	-0.04%
2022/01/18	2	163.75	0	0.00	161.50	2	2,585	0.08%
2022/01/17	0.1	161.00	1	161.00	162.00	-0.9	2,790	-0.03%
2022/01/13	1.1	159.18	0	0.00	158.50	1.1	2,971	0.04%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/07	0.1	167.00	0	0.00	163.50	0.1	2,986	0.00%
2022/01/05	0	0.00	1	169.50	170.00	-1	2,974	-0.03%
2022/01/04	1	169.50	0	0.00	168.50	1	2,924	0.03%
2021/12/23	0	0.00	3.2	170.47	169.00	-3.2	3,069	-0.10%
2021/12/21	3	170.50	0	0.00	168.00	3	3,060	0.10%
2021/12/17	0.2	167.50	1	167.00	166.00	-0.8	2,994	-0.03%
2021/12/16	0.1	162.00	7	164.00	167.50	-6.9	2,962	-0.23%
2021/12/09	0	160.00	0	0.00	160.00	0	2,879	0.00%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/03	1	161.50	0	0.00	162.00	1	2,910	0.03%
2021/12/02	5	161.90	0	0.00	161.00	5	2,919	0.17%
2021/11/26	4	168.50	4	165.50	165.50	0	2,951	0.00%
2021/11/25	1	170.00	1	169.50	168.50	0	2,932	0.00%
2021/11/19	1	171.00	3	171.00	168.50	-2	2,934	-0.07%
2021/11/17	2	168.50	9	169.28	168.50	-7	2,907	-0.24%
2021/11/16	5	168.40	15	168.33	168.00	-10	2,929	-0.34%
2021/11/15	1	170.50	25	169.10	170.00	-24	2,923	-0.82%
2021/11/12	1	162.50	0	0.00	163.00	1	2,893	0.03%
2021/11/11	3	164.00	0	0.00	163.50	3	2,924	0.10%
2021/11/10	1	162.00	0	0.00	163.00	1	2,957	0.03%
2021/11/09	6	162.75	0	0.00	161.50	6	2,982	0.20%
2021/11/05	20	160.43	4	160.50	162.00	16	3,023	0.53%
2021/11/04	5	167.70	5	167.60	163.00	0	2,965	0.00%
2021/11/03	6	168.00	0	0.00	167.50	6	2,977	0.20%
2021/11/02	10	168.95	9	173.50	167.50	1	3,017	0.03%
2021/11/01	10	169.20	1	170.50	170.00	9	3,036	0.30%
2021/10/29	1	167.50	0.1	168.00	167.00	0.9	3,185	0.03%
2021/10/27	2	165.25	3	168.67	170.00	-1	3,318	-0.03%
2021/10/25	3	167.17	4	169.50	164.50	-1	3,236	-0.03%
2021/10/22	11	159.82	15	163.96	166.00	-4	3,055	-0.13%
2021/10/21	3	154.50	0	0.00	151.00	3	2,955	0.10%
2021/10/20	0	0.00	1	156.00	156.50	-1	2,962	-0.03%
2021/10/19	0	0.00	1	152.00	153.00	-1	2,997	-0.03%
2021/10/18	2.1	149.45	2	149.75	148.00	0.1	3,070	0.00%
2021/10/15	0	0.00	1	150.00	149.50	-1	3,113	-0.03%
2021/10/14	0	0.00	1	147.50	146.50	-1	3,139	-0.03%
2021/10/13	3	146.50	4	147.75	146.50	-1	3,158	-0.03%
2021/10/12	6	157.50	5	153.00	152.50	1	3,156	0.03%
2021/10/08	2	157.00	3	157.67	157.00	-1	3,138	-0.03%
2021/10/07	0	0.00	1	151.50	153.50	-1	3,115	-0.03%
2021/10/04	5	145.50	8.1	145.07	145.00	-3.1	3,155	-0.10%
2021/09/28	1	151.50	0	0.00	152.00	1	3,145	0.03%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/23	0	154.50	0	0.00	153.50	0	3,164	0.00%
2021/09/22	5	152.50	0	0.00	152.50	5	3,217	0.16%
2021/09/17	0	0.00	1	154.52	158.00	-1	3,216	-0.03%
2021/09/16	0	155.50	0	0.00	156.00	0	3,261	0.00%
2021/09/15	1	156.50	1	159.00	156.50	0	3,318	0.00%
2021/09/14	1	156.50	0	0.00	156.50	1	3,410	0.03%
2021/09/13	2	158.50	4	157.75	157.00	-2	3,517	-0.06%
2021/09/08	2	151.25	0	0.00	151.00	2	3,574	0.06%
2021/09/07	2	156.25	1	158.00	157.00	1	3,553	0.03%
2021/09/06	0	0.00	1	159.50	158.00	-1	3,553	-0.03%
2021/09/03	1	159.00	0	0.00	159.50	1	3,554	0.03%
2021/09/02	1	162.50	3	165.17	161.00	-2	3,588	-0.06%
2021/08/30	0	0.00	2	155.50	156.50	-2	3,579	-0.06%
2021/08/27	3	156.00	0	0.00	154.50	3	3,589	0.08%
2021/08/26	3	158.33	0	0.00	158.50	3	3,567	0.08%
2021/08/23	0	0.00	1	156.00	159.00	-1	3,586	-0.03%
2021/08/20	2	151.52	11	153.09	153.50	-9	3,605	-0.25%
2021/08/18	0	0.00	8	152.44	158.00	-8	3,576	-0.22%
2021/08/17	2	158.01	1	161.50	154.50	1	3,569	0.03%
2021/08/16	1	157.00	2	160.25	160.00	-1	3,552	-0.03%
2021/08/12	3	163.67	1	166.00	162.50	2	3,558	0.06%
2021/08/11	1	166.56	0	0.00	166.00	1	3,567	0.03%
2021/08/10	0	0.00	1	170.50	171.00	-1	3,591	-0.03%
2021/08/09	7	171.64	9	172.72	170.00	-2	3,625	-0.06%
2021/08/06	1	167.00	0	0.00	167.00	1	3,637	0.03%
2021/08/05	3	169.00	4	170.25	169.50	-1	3,699	-0.03%
2021/08/04	15	173.70	21	174.10	171.50	-6	3,700	-0.16%
2021/08/03	31.1	183.09	2	183.25	180.50	29.1	3,581	0.81%
2021/08/02	3	177.84	1	179.50	179.50	2	3,446	0.06%
2021/07/29	1	180.01	0	0.00	180.50	1	3,457	0.03%
2021/07/28	1	178.06	2	184.50	184.50	-1	3,474	-0.03%
2021/07/27	3	186.17	0	0.00	185.50	3	3,544	0.08%
2021/07/26	1	190.00	4	189.88	189.50	-3	3,610	-0.08%
2021/07/23	1	187.02	2	190.25	184.50	-1	3,704	-0.03%
2021/07/22	2.1	185.19	3	187.50	185.00	-0.9	3,699	-0.02%
2021/07/21	2	194.50	1	193.00	193.00	1	3,685	0.03%
2021/07/20	0.1	197.00	2	195.50	195.50	-2	3,787	-0.05%
2021/07/19	0	0.00	1	199.00	199.00	-1	3,798	-0.03%
2021/07/16	0	0.00	1	199.00	199.00	-1	3,841	-0.03%
2021/07/15	0.1	198.00	0	0.00	197.50	0.1	3,861	0.00%
2021/07/14	1	198.00	1	199.50	198.50	0	3,929	0.00%
2021/07/13	5	204.50	6	200.75	201.00	-1	3,955	-0.03%
2021/07/12	0	0.00	3	202.00	204.00	-3	4,021	-0.07%
2021/07/09	1	195.00	2	196.00	196.00	-1	4,036	-0.02%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	1	196.00	1	197.50	195.50	0	4,297	0.00%
2021/07/06	1	195.50	1	195.50	195.00	0	4,343	0.00%
2021/07/05	0	0.00	1	195.00	198.00	-1	4,373	-0.02%
2021/07/02	1	189.00	1	191.00	192.50	0	4,361	0.00%
2021/07/01	1	191.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	1.1	193.95	1	192.50	194.50	0.1	4,441	0.00%
2021/06/29	1	190.50	0	0.00	190.00	1	4,452	0.02%
2021/06/25	8	191.38	1	193.50	191.50	7	4,613	0.15%
2021/06/24	0	0.00	2	193.50	191.00	-2	4,662	-0.04%
2021/06/23	16	195.28	14	195.39	194.50	2	4,871	0.04%
2021/06/22	6.2	199.52	0	0.00	198.00	6.2	4,794	0.13%
2021/06/21	4	207.38	0	0.00	206.50	4	4,704	0.09%
2021/06/17	2	207.25	2	210.00	212.00	0	4,721	0.00%
2021/06/16	0.2	210.00	0	0.00	209.50	0.2	4,752	0.00%
2021/06/15	1	209.00	1.5	211.00	210.50	-0.5	4,790	-0.01%
2021/06/11	1	210.00	1	212.00	211.00	0	4,828	0.00%
2021/06/10	5	210.50	5	213.60	209.50	0	4,846	0.00%
2021/06/09	0	0.00	1	211.50	209.50	-1	4,853	-0.02%
2021/06/08	0	0.00	0	208.00	211.00	0	4,908	0.00%
2021/06/07	0	0.00	5	205.10	208.50	-5	4,929	-0.10%
2021/06/04	2	205.00	1.2	203.25	203.00	0.8	4,928	0.02%
2021/06/03	2.3	207.00	0	0.00	208.50	2.3	4,963	0.05%
2021/06/01	5	210.20	1	213.50	209.00	4	5,007	0.08%
2021/05/31	10	208.75	11	210.32	211.00	-1	5,014	-0.02%
2021/05/28	20	210.20	20	210.78	209.50	0	5,044	0.00%
2021/05/26	0.2	207.75	0	0.00	207.50	0.2	5,155	0.00%
2021/05/25	3.2	209.25	3	206.50	205.50	0.2	5,423	0.00%
2021/05/24	11	203.00	11	204.18	205.00	0	6,039	0.00%
2021/05/21	1.2	201.75	0	0.00	201.50	1.2	6,081	0.02%
2021/05/20	6	201.75	6.2	203.48	202.50	-0.2	6,169	0.00%
2021/05/19	7.2	196.56	14	198.82	201.00	-6.8	6,144	-0.11%
2021/05/18	34	191.74	29	195.81	197.00	5	6,218	0.08%
2021/05/17	0	0.00	5	186.10	188.00	-5	6,211	-0.08%
2021/05/14	2	196.24	1	199.00	193.00	1	6,183	0.02%
2021/05/13	1	195.50	8	195.63	195.00	-7	6,110	-0.11%
2021/05/12	0	187.50	21	186.05	186.00	-21	6,006	-0.35%
2021/05/11	3	187.51	16	187.97	186.50	-13	5,934	-0.22%
2021/05/10	3	198.00	0	0.00	196.50	3	5,901	0.05%
2021/05/06	5	202.20	4	201.75	202.50	1	5,944	0.02%
2021/05/05	2	203.00	0	207.00	199.00	2	5,986	0.03%
2021/05/04	6	199.25	9	201.33	205.00	-3	5,989	-0.05%
2021/05/03	7	207.28	2	204.75	205.50	5	5,982	0.08%
2021/04/29	3	218.99	1	220.00	214.50	2	5,987	0.03%
2021/04/28	8	212.94	0	0.00	213.00	8	5,924	0.14%
2021/04/27	3	220.00	0	0.00	217.50	3	6,175	0.05%
2021/04/26	15	223.73	7	224.57	224.50	8	6,249	0.13%
2021/04/23	0	0.00	5	214.40	215.00	-5	6,209	-0.08%
2021/04/22	6	209.18	1	213.50	208.50	5	6,319	0.08%
2021/04/21	3	207.84	1	212.50	210.00	2	6,340	0.03%
2021/04/20	4	209.38	4	211.63	209.00	0	6,542	0.00%
2021/04/19	4	201.88	1	203.00	203.50	3	6,603	0.05%
2021/04/16	8	206.81	2.1	210.67	205.50	5.9	6,696	0.09%
2021/04/15	1	200.50	5	203.80	207.00	-4	6,977	-0.06%
2021/04/14	4	197.38	0	0.00	197.50	4	7,372	0.05%
2021/04/13	12	207.17	5	204.30	202.00	7	7,621	0.09%
2021/04/12	2	198.75	12	199.63	199.00	-10	7,551	-0.13%
2021/04/09	4	196.00	0	0.00	195.00	4	7,614	0.05%
2021/04/08	3	199.50	1	200.00	199.50	2	7,644	0.03%
2021/04/07	3	201.00	8	201.44	202.00	-5	7,642	-0.07%
2021/04/06	5	199.00	0	0.00	199.00	5	7,581	0.07%
2021/04/01	2	198.75	3	196.83	198.00	-1	7,566	-0.01%
2021/03/31	4	194.63	0	0.00	195.50	4	7,537	0.05%
2021/03/30	3	197.67	7	199.00	199.00	-4	7,470	-0.05%
2021/03/29	7	193.86	1	195.00	194.00	6	7,356	0.08%
2021/03/26	4	189.25	10	191.00	194.50	-6	7,306	-0.08%
2021/03/25	1	181.50	1	184.50	184.00	0	7,086	0.00%
2021/03/24	2	182.50	0	0.00	181.50	2	7,089	0.03%
2021/03/23	2	182.50	3	186.00	182.50	-1	7,091	-0.01%
2021/03/22	6	184.33	1	184.50	184.50	5	7,118	0.07%
2021/03/19	1	185.50	1	186.50	186.50	0	7,143	0.00%
2021/03/18	3	183.17	4.1	184.49	183.50	-1.1	7,358	-0.01%
2021/03/17	3	180.83	1	182.50	180.50	2	7,464	0.03%
2021/03/16	2	180.25	1	179.50	179.50	1	7,464	0.01%
2021/03/15	1	181.00	3	180.33	180.00	-2	7,523	-0.03%
2021/03/12	1.2	178.59	2	179.00	179.50	-0.9	7,524	-0.01%
2021/03/11	0.1	175.50	0	0.00	176.50	0.1	7,565	0.00%
2021/03/10	0	173.00	0	0.00	172.50	0	7,804	0.00%
2021/03/09	1	170.50	2	172.00	172.50	-1	7,838	-0.01%
2021/03/08	0	0.00	1	176.00	172.00	-1	7,827	-0.01%
2021/03/02	4	173.50	1	174.50	172.00	3	7,930	0.04%
2021/02/26	3	171.83	1	173.50	172.00	2	7,905	0.03%
2021/02/25	10	180.05	4	182.50	177.50	6	7,839	0.08%
2021/02/24	7.1	182.71	13	183.92	183.50	-5.9	7,612	-0.08%
2021/02/23	6	171.33	0	0.00	173.00	6	6,957	0.09%
2021/02/22	2	172.75	6	173.50	174.00	-4	6,915	-0.06%
2021/02/19	0	0.00	1	168.50	170.00	-1	6,821	-0.01%
2021/02/18	3	168.83	2	171.75	170.50	1	6,818	0.01%
2021/02/04	0	0.00	1	163.00	162.50	-1	6,717	-0.01%
2021/02/01	3	158.50	1	159.50	161.50	2	6,926	0.03%
2021/01/29	4	165.38	1.2	159.58	159.50	2.8	6,913	0.04%
2021/01/28	0	0.00	1	167.00	165.00	-1	6,871	-0.01%
2021/01/27	8	170.56	7	169.50	166.50	1	6,856	0.01%
2021/01/26	1	169.00	0	0.00	170.00	1	6,783	0.01%
2021/01/25	1	172.00	2	170.50	172.50	-1	6,777	-0.01%
2021/01/22	0	0.00	5	173.20	174.00	-5	6,707	-0.07%
2021/01/20	5	169.10	8	174.69	168.00	-3	6,627	-0.05%
2021/01/19	11	167.23	4	167.88	171.00	7	6,403	0.11%
2021/01/18	8	163.31	7	163.07	165.00	1	6,291	0.02%
2021/01/15	4	166.75	1	164.00	163.00	3	6,222	0.05%
2021/01/14	1	167.00	3	170.17	170.50	-2	6,183	-0.03%
2021/01/13	3	167.83	8	168.69	167.50	-5	6,211	-0.08%
2021/01/12	2	162.25	3	162.83	165.50	-1	6,010	-0.02%
2021/01/11	4	164.13	1	162.00	164.50	3	5,880	0.05%
2021/01/08	8	163.81	6	166.83	163.00	2	5,783	0.03%
2021/01/07	1	154.50	9	157.22	160.00	-8	5,462	-0.15%
2021/01/06	1	148.00	4	145.75	149.00	-3	5,026	-0.06%
2021/01/05	0	0.00	4	141.75	143.00	-4	4,737	-0.08%
2021/01/04	0	0.00	6	138.25	140.00	-6	4,737	-0.13%
2020/12/31	4	134.38	0	0.00	133.50	4	4,660	0.09%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/29	0	0.00	0	133.50	133.00	0	4,682	0.00%
2020/12/23	1	132.00	0	0.00	132.00	1	4,811	0.02%
2020/12/22	1	135.50	0	0.00	132.00	1	4,891	0.02%
2020/12/21	1	133.50	0	0.00	135.50	1	4,914	0.02%
2020/12/18	2	137.50	0	0.00	137.50	2	4,939	0.04%
2020/12/15	1	138.00	0	0.00	138.00	1	5,006	0.02%
2020/12/14	2	145.50	3	144.50	141.50	-1	5,085	-0.02%
2020/12/11	0	0.00	3	140.33	141.50	-3	5,328	-0.06%
2020/12/10	0.2	139.50	0	0.00	137.50	0.2	5,215	0.00%
2020/12/09	1	139.00	4	139.13	139.00	-3	5,233	-0.06%
2020/12/08	1	135.00	4	133.50	136.00	-3	5,238	-0.06%
2020/12/07	1	137.50	2	137.00	135.00	-1	5,301	-0.02%
2020/12/04	8	140.63	5	140.20	139.00	3	5,255	0.06%
2020/12/03	1	135.00	3	133.67	134.50	-2	5,080	-0.04%
2020/12/02	0	0.00	2	132.75	133.50	-2	5,242	-0.04%
2020/12/01	2	130.75	1	132.50	132.00	1	5,375	0.02%
2020/11/30	2	132.50	7	132.57	132.00	-5	5,608	-0.09%
2020/11/27	6	137.17	9	137.06	136.50	-3	5,906	-0.05%
2020/11/24	5	134.50	10	132.30	132.00	-5	6,141	-0.08%
2020/11/20	1	131.00	1	132.50	131.00	0	6,156	0.00%
2020/11/19	1	132.50	0	0.00	131.50	1	6,226	0.02%
2020/11/18	1	130.50	10	131.00	131.00	-9	6,354	-0.14%
2020/11/17	0	0.00	1	132.00	132.00	-1	6,406	-0.02%
2020/11/11	2.1	131.67	3	130.83	132.50	-0.9	6,617	-0.01%
2020/11/10	11	133.18	6	131.50	131.00	5	6,636	0.08%
2020/11/09	2	138.25	0	0.00	138.50	2	6,599	0.03%
2020/11/06	1	137.50	0	0.00	137.00	1	6,690	0.01%
2020/11/05	1	138.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	1	135.50	2	136.50	138.00	-1	6,921	-0.01%
2020/11/03	2	135.75	4	136.00	135.00	-2	6,991	-0.03%
2020/11/02	8	132.13	5	131.70	131.00	3	7,080	0.04%
2020/10/30	3	136.83	2	135.00	135.00	1	7,174	0.01%
2020/10/29	1	138.00	1	137.00	137.00	0	7,256	0.00%
2020/10/28	1	137.50	2	138.00	139.50	-1	7,437	-0.01%
2020/10/27	2	136.25	0	0.00	136.00	2	7,602	0.03%
2020/10/26	1	138.50	0	0.00	136.50	1	7,930	0.01%
2020/10/23	0	0.00	1	138.00	138.50	-1	8,260	-0.01%
2020/10/22	4	136.00	3	136.33	139.50	1	8,538	0.01%
2020/10/21	6	139.00	1	138.00	138.00	5	8,662	0.06%
2020/10/16	1	142.00	0	0.00	141.00	1	9,100	0.01%
2020/10/15	4	143.00	6	143.50	143.00	-2	9,173	-0.02%
2020/10/14	2	146.75	1	146.00	146.00	1	9,175	0.01%
2020/10/13	16	147.66	0	0.00	147.00	16	9,224	0.17%
2020/10/12	9	149.39	2	150.00	150.00	7	9,258	0.08%
2020/10/07	7	146.29	6	147.08	147.50	1	9,491	0.01%
2020/10/06	2	148.75	1	147.50	147.50	1	9,542	0.01%
2020/09/30	0	0.00	2	144.50	145.50	-2	10,382	-0.02%
2020/09/29	2	142.00	0	0.00	144.50	2	10,703	0.02%
2020/09/25	3	147.00	8	146.13	144.50	-5	10,893	-0.05%
2020/09/24	2	150.50	3	150.17	149.00	-1	11,049	-0.01%
2020/09/23	3	152.00	1	151.50	151.00	2	11,184	0.02%
2020/09/22	2	152.00	2	154.25	155.00	0	11,290	0.00%
2020/09/21	3	155.17	2	154.00	153.50	1	11,315	0.01%
2020/09/18	3	155.50	2	156.25	157.00	1	11,399	0.01%
2020/09/17	6	155.67	5.7	157.35	157.50	0.3	11,482	0.00%
2020/09/16	8.1	158.14	13	158.35	154.00	-4.9	11,603	-0.04%
2020/09/15	1	154.00	2	153.75	153.50	-1	11,274	-0.01%
2020/09/14	0	0.00	1	153.00	153.00	-1	11,439	-0.01%
2020/09/11	1	150.50	1	151.50	149.00	0	11,512	0.00%
2020/09/10	1	153.50	0	0.00	153.50	1	11,474	0.01%
2020/09/09	4	149.75	4	150.50	151.50	0	11,458	0.00%
2020/09/08	0	0.00	1	152.50	150.00	-1	11,669	-0.01%
2020/09/07	7	152.79	7	155.21	149.50	0	11,794	0.00%
2020/09/04	2	150.50	3	152.83	155.00	-1	11,818	-0.01%
2020/09/03	5	155.50	3	154.17	152.00	2	12,000	0.02%
2020/09/02	6	157.17	10	156.20	157.00	-4	11,964	-0.03%
2020/09/01	4	146.13	40	146.58	150.00	-36	11,882	-0.30%
2020/08/31	4	142.00	6	143.17	142.00	-2	11,788	-0.02%
2020/08/28	0	0.00	19	142.16	143.00	-19	11,860	-0.16%
2020/08/27	8	141.06	9	142.56	142.00	-1	12,020	-0.01%
2020/08/26	20	139.43	10	138.75	138.50	10	12,370	0.08%
2020/08/25	7	141.93	1	142.50	142.00	6	12,709	0.05%
2020/08/24	2	143.75	9	144.00	143.50	-7	12,882	-0.05%
2020/08/21	1	136.50	2	139.75	139.00	-1	12,890	-0.01%
2020/08/20	5	133.20	5	134.40	134.50	0	12,907	0.00%
2020/08/19	1	138.00	1	139.00	138.00	0	12,845	0.00%
2020/08/18	10	139.50	5	139.30	138.50	5	12,811	0.04%
2020/08/17	5	140.80	4.1	142.88	143.00	0.9	12,798	0.01%
2020/08/14	10	139.80	4	139.13	141.50	6	12,775	0.05%
2020/08/13	0	0.00	10	139.50	138.50	-10	12,705	-0.08%
2020/08/12	15	136.90	3	137.17	137.00	12	12,615	0.10%
2020/08/11	3	142.17	0	0.00	141.00	3	12,533	0.02%
2020/08/10	10	145.65	1.6	142.88	143.00	8.4	12,544	0.07%
2020/08/07	8	147.75	5	148.10	148.50	3	12,469	0.02%
2020/08/06	19	151.16	14	149.54	149.50	5	12,440	0.04%
2020/08/05	2	152.50	6	151.92	152.00	-4	12,435	-0.03%
2020/08/04	15	150.77	16.4	151.20	151.50	-1.4	12,359	-0.01%
2020/08/03	21	151.12	7	150.07	150.00	14	12,403	0.11%
2020/07/31	17	153.09	27	154.56	157.00	-10	12,287	-0.08%
2020/07/30	26	154.52	40	153.25	150.50	-14	12,138	-0.12%
2020/07/29	23	152.54	4	148.63	148.00	19	11,820	0.16%
2020/07/28	16	154.28	2	153.00	151.00	14	11,558	0.12%
2020/07/27	2	150.75	26	149.58	152.00	-24	11,453	-0.21%
2020/07/24	14.1	147.23	4	147.50	145.00	10.1	11,507	0.09%
2020/07/23	38	146.67	40	149.88	151.00	-2	11,458	-0.02%
2020/07/22	8	143.81	16	144.47	145.00	-8	11,312	-0.07%
2020/07/21	6	141.83	4.3	140.73	140.50	1.7	11,318	0.02%
2020/07/20	0	0.00	1	137.00	137.00	-1	11,519	-0.01%
2020/07/17	2	139.25	3	137.83	139.50	-1	11,523	-0.01%
2020/07/16	6	140.25	5	138.90	138.50	1	11,547	0.01%
2020/07/15	6	143.42	9	142.78	140.50	-3	11,551	-0.03%
2020/07/14	8	140.50	3.4	141.15	141.50	4.6	11,418	0.04%
2020/07/13	10	141.90	3	143.00	141.00	7	11,423	0.06%
2020/07/10	11	140.64	27	136.20	141.00	-16	11,435	-0.14%
2020/07/09	20.1	146.35	9	146.33	140.50	11.1	11,208	0.10%
2020/07/08	6	135.50	12	137.38	144.00	-6	10,579	-0.06%
2020/07/07	12	134.00	1	130.00	131.00	11	10,255	0.11%
2020/07/06	1	133.50	1	131.50	133.50	0	10,171	0.00%
2020/07/03	4	131.00	7	131.14	131.00	-3	10,099	-0.03%
2020/07/02	2	123.00	2	124.50	127.50	0	10,028	0.00%
2020/07/01	1	124.00	4	124.75	124.50	-3	9,900	-0.03%
2020/06/30	4	121.38	1	120.00	120.50	3	9,827	0.03%
2020/06/23	3	122.33	4	121.50	123.00	-1	9,824	-0.01%
2020/06/22	1	126.00	3	126.33	127.50	-2	9,696	-0.02%
2020/06/19	2	125.00	2	125.00	126.50	0	9,681	0.00%
2020/06/18	19	121.24	2	122.25	122.00	17	9,541	0.18%
2020/06/17	0	0.00	1	119.00	119.00	-1	9,424	-0.01%
2020/06/16	1	119.50	2	117.75	117.50	-1	9,442	-0.01%
2020/06/15	10.3	119.79	2	118.50	116.50	8.3	9,481	0.09%
2020/06/12	0	0.00	3	122.50	126.50	-3	9,293	-0.03%
2020/06/11	2.3	128.11	11	126.45	125.50	-8.7	9,139	-0.10%
2020/06/10	6.2	130.62	21	129.98	129.50	-14.8	8,962	-0.16%
2020/06/09	11.2	120.85	17	119.65	123.00	-5.8	8,720	-0.07%
2020/06/08	8	120.50	5	119.30	118.00	3	8,573	0.03%
2020/06/05	3	116.67	4	115.13	115.00	-1	8,360	-0.01%
2020/06/04	4	112.63	0	0.00	113.50	4	8,240	0.05%
2020/06/03	16	113.03	8	113.75	113.50	8	8,150	0.10%
2020/06/02	7	112.93	5	111.10	111.00	2	8,017	0.02%
2020/06/01	3	108.33	34.2	108.33	110.00	-31.2	7,649	-0.41%
2020/05/29	3	100.67	0.7	99.90	100.00	2.3	7,261	0.03%
2020/05/28	1	98.20	3	97.90	97.90	-2	7,055	-0.03%
2020/05/27	1	96.60	11	96.49	96.50	-10	6,936	-0.14%
2020/05/26	1	95.10	0	0.00	94.80	1	6,908	0.01%
2020/05/21	3	93.90	6	94.50	93.70	-3	6,779	-0.04%
2020/05/20	8	93.18	0	0.00	93.60	8	6,768	0.12%
2020/05/18	0	0.00	3	92.20	91.70	-3	6,742	-0.04%
2020/05/15	3	91.70	2	91.80	91.50	1	6,740	0.01%
2020/05/13	2	95.50	5	97.10	96.60	-3	6,606	-0.05%
2020/05/12	2	97.90	1	96.50	96.90	1	6,624	0.02%
2020/05/11	13	98.73	0	0.00	98.00	13	6,685	0.19%
2020/05/08	0	0.00	2	99.90	98.80	-2	6,667	-0.03%
2020/05/07	2	98.30	5	98.40	98.40	-3	6,544	-0.05%
2020/05/06	0	0.00	5	97.10	96.30	-5	6,540	-0.08%
2020/05/05	10	98.20	1	98.40	96.60	9	6,588	0.14%
2020/05/04	1	95.00	0	0.00	97.20	1	6,550	0.02%
2020/04/30	8	94.90	10	96.05	96.50	-2	6,530	-0.03%
2020/04/29	7	93.47	0	0.00	94.40	7	6,401	0.11%
2020/04/28	2	94.70	2	96.10	96.50	0	6,194	0.00%
2020/04/27	2	94.20	11	94.80	94.50	-9	6,172	-0.15%
2020/04/24	8	96.18	0	0.00	95.50	8	6,023	0.13%
2020/04/23	6	97.15	3	96.23	96.00	3	6,001	0.05%
2020/04/22	2	91.75	2	92.45	93.80	0	5,823	0.00%
2020/04/21	3	93.27	4	92.55	92.00	-1	6,037	-0.02%
2020/04/17	0	0.00	1	95.20	92.70	-1	5,938	-0.02%
2020/04/15	1	91.30	1	92.80	92.80	0	5,717	0.00%
2020/04/14	1	89.80	2	90.40	90.60	-1	5,639	-0.02%
2020/04/13	1	89.30	0	0.00	88.90	1	5,595	0.02%
2020/04/10	2	88.45	0	0.00	89.00	2	5,574	0.04%
2020/04/09	0	0.00	3	88.80	88.50	-3	5,569	-0.05%
2020/04/08	10	89.70	0	0.00	89.70	10	5,500	0.18%
2020/04/07	2	88.25	5	90.74	90.20	-3	5,421	-0.06%
2020/04/06	7	85.77	3	85.70	86.80	4	5,318	0.08%
2020/03/31	10	83.80	1	83.10	83.90	9	5,211	0.17%
2020/03/30	2	80.65	0	0.00	83.00	2	5,114	0.04%
2020/03/26	1	78.90	5	78.34	81.80	-4	4,866	-0.08%
2020/03/25	4	78.25	3	76.80	77.10	1	4,729	0.02%
2020/03/24	5	73.70	6	75.00	73.50	-1	4,599	-0.02%
2020/03/20	5	73.86	27	74.77	75.20	-22	4,556	-0.48%
2020/03/19	1	73.80	1	70.00	70.00	0	4,502	0.00%
2020/03/18	1	74.00	0	0.00	73.70	1	4,373	0.02%
2020/03/17	1	75.30	5	75.20	73.70	-4	4,295	-0.09%
2020/03/16	6	77.83	0	0.00	75.00	6	4,231	0.14%
2020/03/13	0	0.00	1	74.30	77.10	-1	4,166	-0.02%
2020/03/12	3	80.50	1	82.30	80.50	2	4,054	0.05%
2020/03/11	1	86.50	0	0.00	84.30	1	3,972	0.03%
2020/03/09	3	87.93	0	0.00	86.50	3	3,834	0.08%
2020/03/06	0	0.00	1	88.10	87.80	-1	3,793	-0.03%
2020/03/05	0	0.00	1	88.60	87.80	-1	3,751	-0.03%
2020/03/04	0	0.00	1	86.80	86.60	-1	3,713	-0.03%
2020/03/03	1	87.20	1	87.20	86.60	0	3,722	0.00%
2020/03/02	1	81.50	0	0.00	83.40	1	3,678	0.03%
2020/02/27	12	85.88	10	84.00	84.00	2	3,658	0.05%
2020/02/25	0	0.00	1	86.60	87.30	-1	3,602	-0.03%
2020/02/24	2	87.10	0	0.00	87.00	2	3,612	0.06%
2020/02/20	5	88.50	5	89.30	88.50	0	3,653	0.00%
2020/02/19	0	0.00	15	89.03	88.50	-15	3,670	-0.41%
2020/02/17	1	87.80	0	0.00	88.10	1	3,749	0.03%
2020/02/14	1	88.80	0	0.00	88.80	1	3,744	0.03%
2020/02/13	10	89.70	0	0.00	87.90	10	3,771	0.27%
2020/02/12	23	89.04	12	89.43	89.60	11	3,717	0.30%
2020/02/11	2	86.40	2	86.20	86.80	0	3,578	0.00%
2020/02/07	3	86.07	2	87.20	85.40	1	3,602	0.03%
2020/02/06	2	84.45	2	86.25	86.10	0	3,534	0.00%
2020/02/04	2	82.70	0	0.00	82.50	2	3,463	0.06%
2020/02/03	5	81.84	8	82.13	82.00	-3	3,500	-0.09%
2020/01/20	5	97.40	6	96.20	96.40	-1	3,594	-0.03%
2020/01/17	10	96.45	10	96.85	96.70	0	3,721	0.00%
2020/01/16	6	95.80	5	96.70	95.70	1	3,689	0.03%
2020/01/15	6	95.98	7	95.31	95.50	-1	3,598	-0.03%
2020/01/14	3	92.70	8	93.04	93.20	-5	3,354	-0.15%
2020/01/13	1	91.60	0	0.00	91.30	1	3,325	0.03%
2020/01/06	0	0.00	1	90.50	90.50	-1	3,643	-0.03%
2020/01/03	1	91.50	0	0.00	91.60	1	3,694	0.03%
2019/12/30	1	91.10	0	0.00	90.70	1	4,627	0.02%
2019/12/24	0	0.00	6	90.80	90.80	-6	5,039	-0.12%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/16	4	90.28	1	90.40	90.50	3	5,422	0.06%
2019/12/13	0	0.00	3	89.50	89.10	-3	5,434	-0.06%
2019/12/11	2	89.25	0	0.00	89.00	2	5,514	0.04%
2019/12/09	1	89.20	0	0.00	89.10	1	5,580	0.02%
2019/12/05	1	89.00	0	0.00	89.00	1	5,773	0.02%
2019/12/04	1	88.40	0	0.00	88.80	1	5,850	0.02%
2019/12/03	1	87.30	0	0.00	88.20	1	6,143	0.02%
2019/12/02	5	87.40	0	0.00	87.60	5	6,201	0.08%
2019/11/29	0	0.00	1	89.80	89.40	-1	6,231	-0.02%
2019/11/27	2	91.30	0	0.00	91.90	2	6,456	0.03%
2019/11/25	0	0.00	2	90.00	90.00	-2	6,576	-0.03%
2019/11/21	0	0.00	1	89.80	90.00	-1	6,920	-0.01%
2019/11/19	1	91.50	1	90.50	90.00	0	7,662	0.00%
2019/11/15	0	0.00	2	92.70	92.20	-2	7,847	-0.03%
2019/11/13	1	92.20	0	0.00	91.90	1	7,891	0.01%
2019/11/12	1	91.00	0	0.00	92.30	1	7,888	0.01%
2019/11/11	2	89.10	0	0.00	87.90	2	7,887	0.03%
2019/11/08	0	0.00	1	89.80	89.80	-1	7,865	-0.01%
2019/11/06	0	0.00	6	92.27	92.10	-6	7,904	-0.08%
2019/11/05	0	0.00	4	93.00	93.30	-4	7,913	-0.05%
2019/11/04	0	0.00	2	94.00	93.90	-2	7,901	-0.03%
2019/10/31	10	94.20	0	0.00	94.30	10	7,887	0.13%
2019/10/30	5	91.70	2	92.55	93.80	3	7,868	0.04%
2019/10/29	1	93.80	1	93.30	91.60	0	7,731	0.00%
2019/10/25	1	91.30	6	93.05	90.60	-5	7,637	-0.07%
2019/10/22	2	89.60	0	0.00	90.00	2	7,416	0.03%
2019/10/18	0	0.00	5	90.50	90.60	-5	7,387	-0.07%
2019/10/17	7	90.06	3	89.80	89.90	4	7,345	0.05%
2019/10/16	6	89.37	1	89.30	88.80	5	7,263	0.07%
2019/10/15	3	90.00	10	89.83	90.00	-7	7,184	-0.10%
2019/10/14	0	0.00	4	89.65	88.50	-4	7,117	-0.06%
2019/10/09	1	89.70	0	0.00	89.10	1	7,032	0.01%
2019/10/08	1.2	89.09	0	0.00	90.60	1.2	6,992	0.02%
2019/10/07	2	90.40	1	89.80	89.60	1	6,883	0.01%
2019/10/04	31	89.51	41	89.53	90.10	-10	6,638	-0.15%
2019/10/03	4	85.35	1	85.20	85.40	3	6,064	0.05%
2019/10/02	0	0.00	2	87.50	87.40	-2	5,886	-0.03%
2019/10/01	10	86.89	7	86.87	87.60	3	5,886	0.05%
2019/09/27	0	0.00	6	85.70	85.70	-6	5,685	-0.11%
2019/09/26	0	0.00	8	86.35	85.10	-8	5,636	-0.14%
2019/09/25	3	85.50	6	85.77	85.80	-3	5,697	-0.05%
2019/09/24	15	85.70	19	85.59	85.50	-4	5,687	-0.07%
2019/09/23	0	0.00	17	83.52	84.30	-17	5,556	-0.31%
2019/09/19	1.3	82.18	5	80.96	82.10	-3.7	5,430	-0.07%
2019/09/18	0	0.00	1	81.00	81.00	-1	5,418	-0.02%
2019/09/17	0	0.00	8	81.03	80.10	-8	5,472	-0.15%
2019/09/16	8	80.70	0	0.00	80.50	8	5,644	0.14%
2019/09/12	0	0.00	1	81.80	81.80	-1	5,662	-0.02%
2019/09/10	14	81.84	5	81.60	81.50	9	5,652	0.16%
2019/09/09	3	85.60	0	0.00	84.10	3	5,530	0.05%
2019/09/06	11	85.35	12	85.74	84.90	-1	5,481	-0.02%
2019/09/05	14	85.92	8	87.13	84.90	6	5,427	0.11%
2019/09/04	7	86.29	0	0.00	86.60	7	5,176	0.14%
2019/09/03	13	85.82	10	86.42	85.10	3	5,177	0.06%
2019/09/02	3	84.83	3	84.77	86.20	0	5,150	0.00%
2019/08/30	23	86.23	21	86.98	85.20	2	5,098	0.04%
2019/08/29	6	83.80	2	83.65	83.70	4	4,922	0.08%
2019/08/28	8	85.14	0	0.00	84.50	8	4,916	0.16%
2019/08/27	11	85.70	4	85.88	86.00	7	4,828	0.14%
2019/08/26	8	84.70	0	0.00	84.00	8	4,690	0.17%
2019/08/23	21	88.86	11	89.65	88.40	10	4,564	0.22%
2019/08/22	3	85.77	19	87.95	87.70	-16	4,298	-0.37%
2019/08/21	14	81.50	11	81.50	81.90	3	3,850	0.08%
2019/08/20	2	80.20	2	79.75	79.10	0	3,689	0.00%
2019/08/19	7	79.70	6	80.03	79.90	1	3,584	0.03%
2019/08/16	5	77.30	10	77.64	78.10	-5	3,461	-0.14%
2019/08/15	1	75.70	1	76.00	76.30	0	3,426	0.00%
2019/08/13	7	74.86	8	74.99	74.50	-1	3,385	-0.03%
2019/08/12	9	75.41	4	75.00	75.00	5	3,429	0.15%
2019/08/08	10	79.59	4	79.48	79.50	6	3,402	0.18%
2019/08/07	0	0.00	2	79.10	78.50	-2	3,348	-0.06%
2019/08/05	1	78.20	0	0.00	78.40	1	3,354	0.03%
2019/08/02	1	80.10	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	1	82.20	81.70	-1	3,531	-0.03%
2019/07/30	5	78.44	0	0.00	77.70	5	3,536	0.14%
2019/07/25	0	0.00	5	81.00	81.10	-5	3,478	-0.14%
2019/07/24	0	0.00	2	80.00	79.90	-2	3,482	-0.06%
2019/07/23	0	0.00	1	80.10	79.90	-1	3,471	-0.03%
2019/07/09	0	0.00	3	76.00	76.30	-3	3,477	-0.09%
2019/07/08	1	76.80	0	0.00	76.60	1	3,476	0.03%
2019/07/05	5	78.80	5	78.10	77.80	0	3,496	0.00%
2019/07/03	5	76.50	0	0.00	76.80	5	3,473	0.14%
2019/07/02	9	76.81	7	77.37	77.10	2	3,511	0.06%
2019/07/01	5	74.60	26	75.07	75.30	-21	3,431	-0.61%
2019/06/27	0	0.00	1	73.40	73.20	-1	3,528	-0.03%
2019/06/25	5	73.80	5	73.00	73.00	0	3,526	0.00%
2019/06/24	10	72.45	11	72.98	73.10	-1	3,493	-0.03%
2019/06/21	13	73.32	0	0.00	70.60	13	3,414	0.38%
2019/06/20	0	0.00	2	72.60	74.40	-2	3,200	-0.06%
2019/06/19	2	71.70	0	0.00	71.70	2	3,147	0.06%
2019/06/18	0	0.00	1	71.70	70.90	-1	3,119	-0.03%
2019/06/17	1	71.90	0	0.00	71.80	1	3,130	0.03%
2019/06/12	1	73.70	0	0.00	75.00	1	3,160	0.03%
2019/06/11	0	0.00	1	74.70	73.80	-1	3,129	-0.03%
2019/05/31	5	72.60	6	73.42	72.70	-1	3,091	-0.03%
2019/05/30	5	71.50	5	70.50	71.50	0	3,051	0.00%
2019/05/24	10	70.30	11	70.44	70.30	-1	3,246	-0.03%
2019/05/22	11	70.64	24	71.06	70.30	-13	3,337	-0.39%
2019/05/21	6	70.18	2	70.30	70.30	4	3,350	0.12%
2019/05/20	20	70.23	10	70.45	70.60	10	3,343	0.30%
2019/05/17	1	69.10	0	0.00	68.20	1	3,335	0.03%
2019/05/14	1	71.10	0	0.00	71.50	1	3,367	0.03%
2019/05/13	1	71.50	0	0.00	72.70	1	3,365	0.03%
2019/05/10	12	73.51	11	74.30	73.10	1	3,458	0.03%
2019/05/09	20	78.80	0	0.00	72.50	20	3,446	0.58%
2019/05/08	7	81.21	15	80.30	80.00	-8	3,298	-0.24%
2019/05/07	1	84.70	0	0.00	86.10	1	3,241	0.03%
2019/04/29	0	0.00	11	83.31	83.20	-11	3,497	-0.31%
2019/04/25	20	86.25	1	86.80	85.10	19	3,700	0.51%
2019/04/23	1	86.40	0	0.00	87.00	1	3,698	0.03%
2019/04/22	0	0.00	1	87.20	87.20	-1	3,683	-0.03%
2019/04/19	0	0.00	1	89.90	89.00	-1	3,683	-0.03%
2019/04/18	2	89.00	0	0.00	88.80	2	3,732	0.05%
2019/04/17	0	0.00	1	90.00	90.00	-1	3,745	-0.03%
2019/04/10	1	95.40	0	0.00	96.00	1	3,778	0.03%
2019/04/09	1	91.90	0	0.00	92.30	1	3,749	0.03%
2019/04/03	1	95.90	0	0.00	95.00	1	3,688	0.03%
2019/04/02	0	0.00	1	93.80	94.70	-1	3,655	-0.03%
2019/04/01	1	92.00	0	0.00	92.40	1	3,616	0.03%
2019/03/27	0	0.00	0.1	89.00	89.10	-0.1	3,686	0.00%
2019/03/22	0	0.00	4.7	89.34	89.00	-4.7	3,944	-0.12%
2019/03/21	0	0.00	1	90.10	90.20	-1	3,958	-0.03%
2019/03/19	1	88.70	1	90.20	90.20	0	4,030	0.00%
2019/03/18	0	0.00	5	86.80	86.60	-5	4,010	-0.12%
2019/03/15	4	88.40	0	0.00	87.10	4	4,034	0.10%
2019/03/13	0	0.00	2	88.20	88.00	-2	4,106	-0.05%
2019/03/11	0	0.00	1	87.00	87.00	-1	4,296	-0.02%
2019/03/07	8	87.33	0	0.00	85.60	8	4,396	0.18%
2019/03/06	1	89.60	0	0.00	89.50	1	4,390	0.02%
2019/03/05	0	0.00	24.9	89.00	89.00	-24.9	4,428	-0.56%
2019/03/04	0	0.00	3	90.47	89.70	-3	4,508	-0.07%
2019/02/27	5	88.92	2	88.90	89.40	3	4,636	0.06%
2019/02/26	2	86.40	0	0.00	86.20	2	4,519	0.04%
2019/02/25	0	0.00	1	88.00	87.90	-1	4,411	-0.02%
2019/02/21	2	87.70	6	85.98	86.80	-4	4,351	-0.09%
2019/02/20	8	90.29	0	0.00	89.60	8	4,263	0.19%
2019/02/18	1	90.70	1	91.60	90.70	0	4,234	0.00%
2019/02/15	1	91.40	0	0.00	90.50	1	4,227	0.02%
2019/02/14	1	90.20	1.4	90.89	90.60	-0.4	4,241	-0.01%
2019/02/13	8	89.36	1	91.10	88.10	7	4,182	0.17%
2019/02/12	8	90.90	2	90.15	90.50	6	4,148	0.14%
2019/02/11	5	91.60	1	92.90	93.70	4	4,140	0.10%
2019/01/30	0	0.00	1.8	85.69	85.30	-1.8	4,064	-0.04%
2019/01/29	0	0.00	0.5	85.00	85.30	-0.5	4,034	-0.01%
2019/01/28	0	0.00	1	87.00	85.00	-1	4,018	-0.02%
2019/01/25	0	0.00	2.2	84.86	85.00	-2.2	4,015	-0.05%
2019/01/24	0	0.00	10	82.21	82.00	-10	4,066	-0.25%
2019/01/23	4	81.90	1	81.40	81.20	3	4,083	0.07%
2019/01/18	7	80.46	12	82.44	81.50	-5	3,920	-0.13%
2019/01/17	5	78.50	1	78.50	77.00	4	3,767	0.11%
2019/01/16	1	78.90	0	0.00	78.30	1	3,784	0.03%
2019/01/14	0	0.00	4	75.00	74.80	-4	3,804	-0.11%
2019/01/10	3	76.93	4	76.53	77.20	-1	3,888	-0.03%
2019/01/09	2	74.85	1	75.00	75.00	1	3,905	0.03%
2019/01/07	2	75.30	0	0.00	74.80	2	3,989	0.05%
2019/01/04	1	74.70	0	0.00	76.00	1	3,999	0.03%
2019/01/03	0	0.00	1	75.80	76.80	-1	3,985	-0.03%
2019/01/02	1	76.50	0	0.00	75.80	1	3,981	0.03%
2018/12/28	1	75.60	1	75.20	75.20	0	3,985	0.00%
2018/12/27	1	73.60	1	73.70	73.80	0	3,981	0.00%
2018/12/25	1	73.60	0	0.00	73.70	1	3,956	0.03%
2018/12/24	0	0.00	7	71.70	74.90	-7	3,957	-0.18%
2018/12/20	0	0.00	0.4	79.40	79.70	-0.4	3,852	-0.01%
2018/12/19	1	80.80	8	81.54	78.80	-7	3,818	-0.18%
2018/12/18	0	0.00	1	76.10	77.00	-1	3,612	-0.03%
2018/12/14	1	76.90	1	76.60	77.00	0	3,676	0.00%
2018/12/13	1	77.10	0	0.00	76.60	1	3,722	0.03%
2018/12/05	0	0.00	1	74.60	75.60	-1	3,862	-0.03%
2018/12/04	4	76.40	5	76.32	75.90	-1	3,877	-0.03%
2018/11/30	1	72.70	1	70.70	70.60	0	3,784	0.00%
2018/11/28	2	70.65	1	69.70	69.50	1	3,779	0.03%
2018/11/27	0	0.00	68	68.50	69.10	-68	3,781	-1.80%
2018/11/26	90	68.99	31	68.96	69.50	59	3,755	1.57%
2018/11/20	0	0.00	1	66.40	65.60	-1	4,215	-0.02%
2018/11/13	2	65.20	1	66.00	66.00	1	4,568	0.02%
2018/11/06	1	64.00	3.1	64.04	63.60	-2.1	4,703	-0.04%
2018/11/02	0	0.00	1	64.00	62.90	-1	4,722	-0.02%
2018/11/01	2	60.35	3.7	62.58	63.20	-1.7	4,669	-0.04%
2018/10/31	0	0.00	0.7	57.50	57.50	-0.7	4,543	-0.02%
2018/10/29	1	51.90	0	0.00	51.90	1	4,603	0.02%
2018/10/26	0	0.00	4	53.05	52.60	-4	4,622	-0.09%
2018/10/25	11	51.95	5	52.14	52.20	6	4,677	0.13%
2018/10/22	0	0.00	1.4	52.37	52.30	-1.4	4,849	-0.03%
2018/10/09	11	43.25	0	0.00	43.25	11	4,831	0.23%
2018/10/05	0	0.00	1	45.30	45.20	-1	4,880	-0.02%
2018/10/04	1	48.20	0	0.00	47.45	1	4,918	0.02%
2018/10/03	1	47.50	0	0.00	47.15	1	4,885	0.02%
2018/10/02	6	49.70	0.2	50.00	49.65	5.9	4,870	0.12%
2018/09/25	5	50.60	0	0.00	50.60	5	5,466	0.09%
2018/09/18	0	0.00	1	51.30	51.50	-1	6,565	-0.02%
2018/09/14	0	0.00	10	51.80	51.70	-10	7,661	-0.13%
2018/09/13	1	51.40	0	0.00	51.10	1	7,836	0.01%
2018/09/11	0	0.00	29	50.40	51.10	-29	7,793	-0.37%
2018/09/10	10	51.20	0	0.00	49.90	10	7,753	0.13%
2018/09/07	1	52.00	0	0.00	51.90	1	7,715	0.01%
2018/09/06	0	0.00	6	53.55	53.30	-6	7,704	-0.08%
2018/09/05	1	52.70	1	53.20	52.80	0	7,711	0.00%
2018/09/04	0	0.00	11	52.22	52.60	-11	7,693	-0.14%
2018/09/03	16	52.48	0	0.00	51.20	16	7,713	0.21%
2018/08/30	0	0.00	2	54.30	54.40	-2	7,591	-0.03%
2018/08/28	0	0.00	1	53.80	53.50	-1	7,593	-0.01%
2018/08/27	1	52.70	0	0.00	53.10	1	7,632	0.01%
2018/08/24	0	0.00	1	51.70	52.00	-1	7,621	-0.01%
2018/08/23	1	52.90	0	0.00	52.40	1	7,835	0.01%
2018/08/22	0	0.00	1	52.20	52.20	-1	7,831	-0.01%
2018/08/21	3	52.07	1	52.30	52.40	2	7,781	0.03%
2018/08/20	31	51.57	30	52.03	52.40	1	7,728	0.01%
2018/08/17	0	0.00	2	50.50	51.10	-2	7,553	-0.03%
2018/08/16	1	49.65	4	50.70	49.65	-3	7,459	-0.04%
2018/08/14	3	49.88	0	0.00	50.30	3	7,343	0.04%
2018/08/13	22	49.47	20	49.65	50.10	2	7,308	0.03%
2018/08/10	0	0.00	1	49.70	49.60	-1	7,223	-0.01%
2018/08/09	2	49.75	5	49.54	50.30	-3	7,158	-0.04%
2018/08/08	2	48.73	14	48.85	49.30	-12	7,055	-0.17%
2018/08/07	0	0.00	2	47.80	47.80	-2	6,923	-0.03%
2018/08/03	0	0.00	10	47.90	48.10	-10	6,946	-0.14%
2018/08/01	12	47.58	0	0.00	47.80	12	6,963	0.17%
2018/07/30	0	0.00	1	47.85	47.65	-1	6,936	-0.01%
2018/07/27	0	0.00	3	47.70	48.00	-3	6,999	-0.04%
2018/07/26	3	47.60	0	0.00	47.00	3	6,988	0.04%
2018/07/25	0	0.00	7	48.14	48.00	-7	6,902	-0.10%
2018/07/23	1	48.05	1	48.10	48.25	0	6,846	0.00%
2018/07/20	2	50.03	8	50.10	50.10	-6	6,789	-0.09%
2018/07/19	2	49.60	0	0.00	49.60	2	6,747	0.03%
2018/07/18	9	52.38	5	51.70	50.90	4	6,648	0.06%
2018/07/16	30	52.20	2	52.65	51.40	28	6,563	0.43%
2018/07/13	1	51.30	3	51.47	51.80	-2	6,544	-0.03%
2018/07/12	0	0.00	9	50.87	51.10	-9	6,706	-0.13%
2018/07/11	1	49.95	0	0.00	49.75	1	6,629	0.02%
2018/07/10	2	50.55	6	50.52	50.60	-4	6,610	-0.06%
2018/07/09	5	49.74	0	0.00	49.45	5	6,528	0.08%
2018/07/06	1	49.15	4	49.70	49.90	-3	6,484	-0.05%
2018/07/05	20	51.19	6	52.10	49.00	14	6,346	0.22%
2018/07/04	9	50.92	17	51.32	52.50	-8	6,119	-0.13%
2018/07/03	3	50.57	0	0.00	50.30	3	5,995	0.05%
2018/07/02	32	51.58	26	51.32	50.90	6	5,884	0.10%
2018/06/29	13	53.25	31	53.60	52.10	-18	5,758	-0.31%
2018/06/28	16	52.73	61	53.04	52.80	-45	5,485	-0.82%
2018/06/27	48	52.85	23	53.20	51.10	25	5,088	0.49%
2018/06/26	31	51.15	29	51.90	52.10	2	4,739	0.04%
2018/06/25	78	51.79	79.2	52.76	53.00	-1.2	4,324	-0.03%
2018/06/22	6	49.28	5	48.94	48.60	1	3,655	0.03%
2018/06/21	8	48.00	0	0.00	47.75	8	3,469	0.23%
2018/06/19	10	47.45	0	0.00	47.35	10	3,587	0.28%
2018/06/15	5	47.86	5	47.75	48.10	0	3,622	0.00%
2018/06/14	5	47.63	4	47.60	47.50	1	3,606	0.03%
2018/06/13	6	49.30	6	48.30	48.25	0	3,591	0.00%
2018/06/12	10	48.83	10	48.38	48.85	0	3,565	0.00%
2018/06/11	34	49.31	35	48.64	48.65	-1	3,518	-0.03%
2018/06/08	8	48.33	8	48.65	48.50	0	3,456	0.00%
2018/06/07	11	48.80	31	48.38	48.20	-20	3,422	-0.58%
2018/06/06	30	48.71	11	48.67	48.65	19	3,392	0.56%
2018/06/05	0	0.00	35	48.68	48.30	-35	3,385	-1.03%
2018/06/04	35	49.25	1	49.30	49.30	34	3,303	1.03%
2018/06/01	20	48.70	18.1	47.75	47.75	1.9	3,187	0.06%
2018/05/31	11	49.09	12	48.07	48.50	-1	3,125	-0.03%
2018/05/29	0	0.00	1	46.80	46.65	-1	2,846	-0.04%
2018/05/28	20	47.54	0	0.00	46.85	20	2,832	0.71%
2018/05/24	1	46.15	0	0.00	46.60	1	2,815	0.04%
2018/05/23	3	46.00	0	0.00	46.00	3	2,868	0.10%
2018/05/22	0	0.00	1	46.00	46.00	-1	2,859	-0.03%
2018/05/21	0	45.40	0	0.00	45.40	0	2,855	0.00%
2018/05/11	1	45.50	0	0.00	45.50	1	3,136	0.03%
2018/05/10	21	46.00	9	45.41	45.40	12	3,240	0.37%
2018/05/09	1	44.95	0	0.00	45.60	1	3,230	0.03%
2018/05/08	0	0.00	6	44.80	44.50	-6	3,197	-0.19%
2018/05/07	0	0.00	1	45.00	45.00	-1	3,216	-0.03%
2018/04/19	1	46.35	1	46.05	45.60	0	3,291	0.00%
2018/04/18	7	46.03	0	0.00	45.50	7	3,248	0.22%
2018/04/16	0	0.00	3	43.90	44.20	-3	3,142	-0.10%
2018/03/27	0	0.00	1	45.15	45.35	-1	3,401	-0.03%
2018/03/22	1	45.30	0	0.00	45.10	1	3,472	0.03%
2018/03/20	0	0.00	10	44.80	44.80	-10	3,365	-0.30%
2018/03/15	8	45.65	0	0.00	45.60	8	3,469	0.23%
2018/03/14	2	45.75	50	45.39	45.75	-48	3,512	-1.37%
2018/03/08	50	44.57	0	0.00	44.75	50	3,716	1.35%
2018/02/27	0	0.00	5	45.20	45.30	-5	4,340	-0.12%
2018/02/26	10	46.50	5	45.10	45.45	5	4,371	0.11%
2018/02/23	0.1	45.80	3	45.05	45.80	-2.9	4,356	-0.07%
2018/02/22	3	44.25	0	0.00	44.10	3	4,505	0.07%
2018/02/07	1	44.15	20	43.75	43.00	-19	5,511	-0.34%
2018/02/02	0	0.00	2	47.25	48.00	-2	5,564	-0.04%
2018/02/01	0	0.00	1	46.50	46.25	-1	5,674	-0.02%
2018/01/30	0	0.00	1	46.95	46.90	-1	6,055	-0.02%
2018/01/23	1	46.50	2	46.55	46.15	-1	7,584	-0.01%
2018/01/22	0	0.00	20	46.45	46.70	-20	7,568	-0.26%
2018/01/18	3	45.60	0	0.00	45.50	3	7,687	0.04%
2018/01/16	20	45.40	0	0.00	45.65	20	7,860	0.25%
2018/01/11	5	44.10	5	44.35	43.90	0	7,854	0.00%
2018/01/08	1	44.75	0	0.00	44.75	1	7,985	0.01%
2018/01/04	1	45.60	0	0.00	45.60	1	7,947	0.01%
2018/01/03	0	0.00	5	45.95	46.00	-5	7,938	-0.06%
2018/01/02	5	45.40	0	0.00	45.25	5	7,935	0.06%