金居 (8358)-日進券商分點個股進出

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

金居

(8358)

可現股當沖

股價
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股
943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

金居 (8358)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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	大量交易提示
2024/05/23	0	68.80	1	69.20	69.00	-1	6,910	-0.01%
2024/05/22	4	70.90	0	0.00	70.70	4	6,758	0.06%
2024/05/21	5	71.96	12	72.44	71.60	-7	6,625	-0.11%
2024/05/20	0.1	71.32	7	71.86	71.50	-6.9	6,136	-0.11%
2024/05/17	3	68.73	4	68.80	69.20	-1	5,822	-0.02%
2024/05/16	6	70.73	23	72.00	70.20	-17	5,751	-0.30%
2024/05/15	15	66.67	8	67.58	69.00	7	5,358	0.13%
2024/05/10	1	65.30	0	0.00	65.30	1	4,921	0.02%
2024/05/09	0	0.00	1	63.60	63.40	-1	4,866	-0.02%
2024/05/08	1	63.60	0	0.00	63.40	1	4,859	0.02%
2024/05/07	1	63.10	1	64.70	64.20	0	4,855	0.00%
2024/05/06	1	65.90	1	64.00	64.00	0	4,826	0.00%
2024/05/03	5	66.66	1	66.80	65.40	4	4,789	0.08%
2024/05/02	1	65.00	1	65.00	65.80	0	4,674	0.00%
2024/04/30	1	65.50	0	0.00	65.30	1	4,648	0.02%
2024/04/26	1	64.70	5	64.58	64.60	-4	4,595	-0.09%
2024/04/25	0	0.00	1	62.50	62.50	-1	4,516	-0.02%
2024/04/24	1	63.10	1	62.90	63.00	0	4,488	0.00%
2024/04/23	3	59.87	0	0.00	60.00	3	4,476	0.07%
2024/04/22	0	0.00	1	59.90	59.90	-1	4,457	-0.02%
2024/04/18	0	0.00	1	64.50	64.10	-1	4,358	-0.02%
2024/04/17	0	0.00	1	64.90	64.40	-1	4,311	-0.02%
2024/04/16	1	62.70	0	0.00	62.50	1	4,254	0.02%
2024/04/12	4	69.60	1	68.60	67.20	3	3,954	0.08%
2024/04/11	0	0.00	12	68.24	67.20	-12	3,653	-0.33%
2024/04/10	0	0.00	4	66.28	66.00	-4	3,458	-0.12%
2024/04/09	5	67.30	4	68.38	66.80	1	3,309	0.03%
2024/04/08	6	66.23	5	65.76	65.50	1	2,837	0.04%
2024/04/03	0	0.00	2	64.45	64.20	-2	2,583	-0.08%
2024/04/02	20	64.52	5	64.28	64.20	15	2,408	0.62%
2024/04/01	0	0.00	2	61.10	62.70	-2	1,963	-0.10%
2024/03/27	1	57.40	2	57.50	57.50	-1	1,697	-0.06%
2024/03/26	1	57.50	4	57.50	57.50	-3	1,692	-0.18%
2024/03/25	0	0.00	2	58.80	58.60	-2	1,715	-0.12%
2024/03/15	0	0.00	30	57.34	57.20	-30	1,700	-1.76%
2024/03/14	1	56.70	0	0.00	57.20	1	1,715	0.06%
2024/03/08	2	57.25	4	56.60	56.60	-2	1,805	-0.11%
2024/03/07	3	58.80	2	58.40	58.30	1	1,794	0.06%
2024/03/06	1	59.20	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/03/01	2	59.20	0	0.00	59.10	2	1,951	0.10%
2024/02/29	3	59.50	1	59.60	59.20	2	1,970	0.10%
2024/02/27	4	60.33	0	0.00	59.50	4	2,005	0.20%
2024/02/26	6	60.00	1	60.10	60.10	5	2,185	0.23%
2024/02/23	0	0.00	1	60.80	59.90	-1	2,196	-0.05%
2024/02/22	0	0.00	1	60.70	60.70	-1	2,216	-0.05%
2024/02/19	0	0.00	5	63.66	62.50	-5	2,263	-0.22%
2024/02/16	0	0.00	8	62.95	63.50	-8	2,226	-0.36%
2024/02/15	3	59.00	0	0.00	58.90	3	2,041	0.15%
2024/02/05	11	59.80	10	59.70	59.70	1	2,092	0.05%
2024/01/30	0	0.00	1	59.80	59.50	-1	2,185	-0.05%
2024/01/29	0	0.00	3	59.80	59.80	-3	2,233	-0.13%
2024/01/24	1	60.40	1	60.60	60.50	0	2,316	0.00%
2024/01/22	7	60.90	0	0.00	60.80	7	2,463	0.28%
2024/01/17	1	59.30	0	0.00	58.10	1	2,785	0.04%
2024/01/09	0	0.00	4	57.70	57.70	-4	3,155	-0.13%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	0	0.00	2	58.90	58.80	-2	3,465	-0.06%
2024/01/03	0	0.00	2	59.60	59.30	-2	3,758	-0.05%
2024/01/02	0	0.00	1	60.10	60.00	-1	3,834	-0.03%
2023/12/29	0	0.00	1	60.40	60.60	-1	3,957	-0.03%
2023/12/28	1	60.60	5	60.64	60.50	-4	4,199	-0.10%
2023/12/27	1	60.50	5	60.50	60.50	-4	4,594	-0.09%
2023/12/21	0	0.00	2	60.80	60.40	-2	4,954	-0.04%
2023/12/20	2	60.50	0	0.00	60.70	2	4,988	0.04%
2023/12/15	10	61.81	4	61.85	61.30	6	5,077	0.12%
2023/12/14	2	61.60	0	0.00	61.50	2	5,173	0.04%
2023/12/13	1	61.90	3	61.80	61.80	-2	5,302	-0.04%
2023/12/12	3	61.70	0	0.00	61.20	3	5,404	0.06%
2023/12/11	3	61.20	3	61.90	61.90	0	5,553	0.00%
2023/12/08	0	0.00	6	61.80	61.80	-6	5,619	-0.11%
2023/12/07	5	62.64	1	62.20	61.60	4	5,764	0.07%
2023/12/06	10	61.88	16	61.58	62.50	-6	5,971	-0.10%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	5	61.90	2	61.90	61.80	3	6,247	0.05%
2023/12/01	5	62.54	0	0.00	62.60	5	6,619	0.08%
2023/11/30	4	62.30	3	62.23	62.20	1	7,389	0.01%
2023/11/28	3	60.57	0	0.00	61.40	3	7,723	0.04%
2023/11/24	1	61.20	2	61.10	60.80	-1	8,809	-0.01%
2023/11/23	3	62.30	5	61.50	61.50	-2	8,993	-0.02%
2023/11/21	1	61.00	0	0.00	60.40	1	8,887	0.01%
2023/11/20	1	60.70	0	0.00	60.80	1	8,988	0.01%
2023/11/15	10	60.50	10	59.60	59.30	0	9,508	0.00%
2023/11/14	0	0.00	11	59.40	59.90	-11	9,725	-0.11%
2023/11/10	3	60.90	0	0.00	60.50	3	10,560	0.03%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/08	4	60.90	0	0.00	60.80	4	10,744	0.04%
2023/11/07	6	61.00	0	0.00	61.10	6	10,764	0.06%
2023/11/06	0	0.00	2	62.10	62.10	-2	10,844	-0.02%
2023/11/02	1	60.40	0	0.00	60.40	1	10,931	0.01%
2023/11/01	2	59.25	1	59.00	59.00	1	10,977	0.01%
2023/10/30	5	60.86	4	61.30	60.90	1	11,180	0.01%
2023/10/27	6	60.78	4	61.90	60.20	2	11,313	0.02%
2023/10/26	1	62.10	0	0.00	61.10	1	11,743	0.01%
2023/10/25	0	0.00	4	64.85	65.00	-4	12,206	-0.03%
2023/10/24	1	63.80	0	0.00	64.20	1	12,992	0.01%
2023/10/23	3	63.10	0	0.00	63.00	3	13,942	0.02%
2023/10/20	1	62.00	1	61.80	63.00	0	14,815	0.00%
2023/10/19	1	63.80	0	0.00	63.90	1	14,773	0.01%
2023/10/18	0	0.00	1	65.30	64.00	-1	14,777	-0.01%
2023/10/17	1	67.60	1	68.00	67.20	0	14,792	0.00%
2023/10/16	1	67.20	0	0.00	67.10	1	14,788	0.01%
2023/10/13	0	0.00	1	68.40	68.10	-1	14,860	-0.01%
2023/10/11	4	68.45	3	70.50	67.20	1	14,932	0.01%
2023/10/06	2	67.40	0	0.00	67.50	2	14,829	0.01%
2023/10/05	4	68.40	2	68.95	68.10	2	14,942	0.01%
2023/10/04	5	68.46	1	68.60	68.40	4	14,858	0.03%
2023/10/03	9	67.87	15	68.61	68.40	-6	14,680	-0.04%
2023/10/02	0	0.00	9	65.86	66.90	-9	14,427	-0.06%
2023/09/28	1	61.90	0	0.00	61.80	1	14,264	0.01%
2023/09/27	0	0.00	2	61.20	62.00	-2	14,340	-0.01%
2023/09/26	0	0.00	2	62.90	61.60	-2	14,382	-0.01%
2023/09/25	1	63.40	0	0.00	63.10	1	14,459	0.01%
2023/09/21	4	62.00	1	62.50	62.50	3	14,478	0.02%
2023/09/20	2	61.70	0	0.00	61.70	2	14,478	0.01%
2023/09/19	6	63.23	3	62.80	62.40	3	14,567	0.02%
2023/09/18	3	64.80	1	64.10	64.00	2	14,654	0.01%
2023/09/15	2	66.85	2	67.20	66.60	0	15,118	0.00%
2023/09/14	3	66.20	0	0.00	66.80	3	15,209	0.02%
2023/09/13	0	0.00	1	65.00	65.00	-1	15,083	-0.01%
2023/09/11	10	66.06	1	66.90	65.00	9	14,948	0.06%
2023/09/08	2	69.20	1	68.40	68.40	1	14,761	0.01%
2023/09/06	3	70.77	11	70.84	69.80	-8	14,736	-0.05%
2023/09/05	16	70.99	20	71.37	70.60	-4	14,622	-0.03%
2023/09/04	3	67.67	2	68.35	68.10	1	13,907	0.01%
2023/09/01	3	66.70	5	67.08	66.30	-2	13,906	-0.01%
2023/08/31	5	69.28	0	0.00	68.80	5	14,025	0.04%
2023/08/30	4	68.27	21	68.31	68.30	-17	13,475	-0.13%
2023/08/29	8	65.83	3	65.57	66.40	5	13,009	0.04%
2023/08/28	1	63.80	1	63.50	63.40	0	12,798	0.00%
2023/08/25	0	0.00	1	64.10	64.30	-1	12,830	-0.01%
2023/08/24	6	65.17	6	65.00	64.50	0	12,777	0.00%
2023/08/23	7	65.27	0	0.00	64.60	7	12,668	0.06%
2023/08/22	20	65.78	16	64.99	64.50	4	12,588	0.03%
2023/08/21	101	65.38	101	65.80	65.80	0	12,422	0.00%	大買/大賣/
2023/08/18	83	65.95	93	64.40	64.20	-10	12,213	-0.08%
2023/08/17	2	65.35	15	65.06	65.60	-13	12,012	-0.11%
2023/08/16	54	60.59	12	64.03	64.50	42	11,781	0.36%
2023/08/15	1	61.40	49	59.31	61.90	-48	11,231	-0.43%
2023/08/14	1	55.90	1	56.30	56.30	0	11,076	0.00%
2023/08/11	1	58.30	0	0.00	57.50	1	11,048	0.01%
2023/08/10	5	58.90	7	59.64	58.10	-2	11,025	-0.02%
2023/08/08	8	63.68	14.5	62.24	61.90	-6.5	10,878	-0.06%
2023/08/07	15.5	64.01	17	63.92	64.00	-1.5	10,834	-0.01%
2023/08/04	3	61.90	3	61.90	62.30	0	10,768	0.00%
2023/08/02	30	63.43	27	64.70	62.70	3	10,710	0.03%
2023/08/01	98	63.69	96	64.34	63.60	2	10,508	0.02%
2023/07/31	117	69.74	118	64.61	64.50	-1	10,379	-0.01%	大買/大賣/
2023/07/28	109	68.69	119	69.53	69.60	-10	9,839	-0.10%	大買/大賣/
2023/07/27	45	69.34	28.1	68.76	67.50	16.9	9,214	0.18%
2023/07/26	22.1	68.56	13.3	67.89	65.80	8.8	8,371	0.10%
2023/07/25	17	65.35	14	66.66	66.80	3	7,406	0.04%
2023/07/20	7	61.61	12	62.17	61.60	-5	6,462	-0.08%
2023/07/18	5	61.36	0	0.00	60.80	5	6,304	0.08%
2023/07/17	1	62.20	3	62.40	62.00	-2	6,244	-0.03%
2023/07/14	2	62.80	3	62.80	62.00	-1	6,194	-0.02%
2023/07/13	9	61.57	2	61.55	61.00	7	5,970	0.12%
2023/07/12	6	60.90	3	60.87	60.20	3	5,784	0.05%
2023/07/11	1	56.50	1	57.40	57.70	0	5,611	0.00%
2023/07/10	1	56.50	1	56.40	56.00	0	5,591	0.00%
2023/07/06	0	0.00	1	62.60	62.40	-1	5,441	-0.02%
2023/07/04	1	62.00	13	62.48	62.40	-12	5,278	-0.23%
2023/07/03	3	62.27	0	0.00	62.30	3	5,211	0.06%
2023/06/30	2	59.60	2	60.90	61.30	0	5,107	0.00%
2023/06/29	4	60.10	4	60.30	60.10	0	5,085	0.00%
2023/06/28	3	60.87	0	0.00	60.00	3	5,085	0.06%
2023/06/27	4	61.90	5	61.60	60.60	-1	5,088	-0.02%
2023/06/26	6	64.47	3	65.30	63.90	3	4,952	0.06%
2023/06/21	35	65.21	12	63.92	65.00	23	4,791	0.48%
2023/06/20	35	61.35	24.1	61.48	61.20	10.9	4,288	0.25%
2023/06/16	1	60.10	0	0.00	60.10	1	4,175	0.02%
2023/06/14	12	61.58	4	61.08	60.80	8	4,207	0.19%
2023/06/13	2	62.40	2	61.60	61.30	0	4,248	0.00%
2023/06/12	3	61.03	2	61.60	61.80	1	4,180	0.02%
2023/06/09	0	0.00	3	62.63	63.30	-3	4,033	-0.07%
2023/06/08	6	60.48	10	60.60	60.80	-4	3,779	-0.11%
2023/06/07	7	61.29	0	0.00	61.60	7	3,720	0.19%
2023/06/06	3	60.73	1	61.60	60.00	2	3,521	0.06%
2023/06/05	4	58.48	5	58.60	58.90	-1	3,214	-0.03%
2023/06/02	1	58.20	1	57.70	57.80	0	3,151	0.00%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	0	0.00	1	57.70	57.50	-1	3,194	-0.03%
2023/05/30	0	0.00	1	56.60	56.70	-1	3,152	-0.03%
2023/05/29	2	57.20	1	56.90	56.80	1	3,218	0.03%
2023/05/26	1	57.30	3	57.37	56.50	-2	3,274	-0.06%
2023/05/25	1	56.60	1	57.60	57.30	0	3,341	0.00%
2023/05/24	2	56.10	3	56.57	56.80	-1	3,360	-0.03%
2023/05/23	1	56.90	1	56.80	56.80	0	3,466	0.00%
2023/05/22	2	57.25	3	57.20	57.00	-1	3,606	-0.03%
2023/05/19	1	56.00	1	55.10	55.10	0	3,623	0.00%
2023/05/18	3	55.07	0	0.00	55.20	3	3,750	0.08%
2023/05/15	0	0.00	3	53.60	53.80	-3	3,890	-0.08%
2023/05/12	1	54.30	1	53.80	54.10	0	4,039	0.00%
2023/05/11	1	53.30	1	53.20	53.50	0	4,113	0.00%
2023/05/10	1	54.50	1	54.70	54.70	0	4,193	0.00%
2023/05/09	4	54.75	2	54.90	54.80	2	4,288	0.05%
2023/05/08	6	55.70	5	55.72	55.60	1	4,446	0.02%
2023/05/05	3	54.63	2	55.30	55.50	1	4,475	0.02%
2023/05/04	3.1	53.70	3	53.90	53.80	0.1	4,604	0.00%
2023/05/03	5	53.94	4	54.00	54.00	1	4,957	0.02%
2023/05/02	2	55.00	2	55.20	55.20	0	5,159	0.00%
2023/04/26	2	53.20	2	53.40	53.40	0	5,806	0.00%
2023/04/25	3	54.53	2	53.70	53.70	1	5,941	0.02%
2023/04/24	2	55.65	1	55.50	55.70	1	6,023	0.02%
2023/04/21	2	55.50	0	0.00	55.20	2	6,131	0.03%
2023/04/20	1	56.60	2	56.90	56.60	-1	6,356	-0.02%
2023/04/19	0	0.00	1	58.80	58.80	-1	6,644	-0.02%
2023/04/18	0	0.00	1	60.30	60.00	-1	6,886	-0.01%
2023/04/17	1	61.20	1	60.90	60.90	0	7,183	0.00%
2023/04/13	0	0.00	1.1	60.85	60.40	-1.1	7,369	-0.01%
2023/04/12	1	61.10	0.1	60.90	60.90	0.9	7,350	0.01%
2023/04/10	0	0.00	1	61.10	61.40	-1	7,302	-0.01%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/04/06	2	59.90	4	60.15	60.00	-2	7,270	-0.03%
2023/03/31	1	59.80	1	60.20	60.10	0	7,273	0.00%
2023/03/30	3	59.93	3	59.80	59.80	0	7,275	0.00%
2023/03/29	1	59.50	0.1	59.70	59.70	0.9	7,286	0.01%
2023/03/28	1	58.80	1	60.90	58.90	0	7,294	0.00%
2023/03/27	0.1	60.80	2	60.80	60.80	-1.9	7,256	-0.03%
2023/03/24	1	60.50	2	60.60	61.10	-1	7,282	-0.01%
2023/03/23	2	60.40	0	0.00	59.90	2	7,258	0.03%
2023/03/22	0.3	61.70	2	60.85	62.00	-1.7	7,190	-0.02%
2023/03/21	3.2	59.39	3	59.50	60.10	0.2	7,257	0.00%
2023/03/20	5	58.84	3	58.67	58.60	2	7,338	0.03%
2023/03/17	3	59.17	2	59.10	59.20	1	7,294	0.01%
2023/03/16	2	58.45	0	0.00	58.50	2	7,311	0.03%
2023/03/15	2	60.40	2	60.50	60.00	0	7,329	0.00%
2023/03/13	1	61.50	0	0.00	61.90	1	7,527	0.01%
2023/03/09	2	64.35	2	64.70	63.90	0	8,054	0.00%
2023/03/08	1	64.00	0	0.00	63.90	1	8,235	0.01%
2023/03/07	3	64.03	2	64.10	63.90	1	8,237	0.01%
2023/03/06	0	0.00	3	64.20	64.20	-3	8,246	-0.04%
2023/03/03	3	63.67	4	63.65	63.50	-1	8,274	-0.01%
2023/03/01	0	0.00	5	62.90	62.90	-5	8,563	-0.06%
2023/02/24	3	63.00	1	62.80	62.80	2	8,563	0.02%
2023/02/23	4	63.05	1	63.20	62.80	3	8,536	0.04%
2023/02/21	1	64.90	0	0.00	64.80	1	8,565	0.01%
2023/02/20	6	63.95	0	0.00	64.60	6	8,532	0.07%
2023/02/17	3	66.30	0	0.00	66.00	3	8,545	0.04%
2023/02/16	1	67.30	8	66.91	67.50	-7	8,760	-0.08%
2023/02/15	2	64.90	6	65.03	64.70	-4	8,733	-0.05%
2023/02/14	0	0.00	1	64.80	64.50	-1	8,745	-0.01%
2023/02/13	2	64.50	0	0.00	63.80	2	8,822	0.02%
2023/02/10	7	65.36	1	64.20	64.20	6	9,008	0.07%
2023/02/09	5	67.30	0	0.00	67.20	5	9,288	0.05%
2023/02/08	3	68.43	0	0.00	67.90	3	9,373	0.03%
2023/02/07	0	0.00	4	67.65	68.00	-4	9,417	-0.04%
2023/02/06	12	65.93	12	66.94	67.00	0	9,664	0.00%
2023/02/03	1	67.00	1	67.00	66.20	0	10,133	0.00%
2023/02/02	4	67.08	7	66.57	67.00	-3	10,287	-0.03%
2023/02/01	1	68.00	11	67.80	67.40	-10	10,251	-0.10%
2023/01/31	14	65.72	13	65.64	65.70	1	9,979	0.01%
2023/01/30	1	65.10	2	64.25	65.00	-1	9,923	-0.01%
2023/01/17	3	60.00	1	60.80	59.90	2	9,663	0.02%
2023/01/16	2	59.25	3	59.43	58.90	-1	9,501	-0.01%
2023/01/13	1	58.50	11	58.61	58.10	-10	9,297	-0.11%
2023/01/12	1	59.00	6	58.78	58.60	-5	9,133	-0.05%
2023/01/11	2	58.40	1	58.60	58.40	1	9,020	0.01%
2023/01/10	2	59.30	2	58.95	58.40	0	8,905	0.00%
2023/01/09	1	58.70	2	59.05	58.70	-1	8,654	-0.01%
2023/01/06	14	57.31	13	56.94	57.30	1	8,280	0.01%
2023/01/05	3	56.80	0	0.00	55.40	3	8,005	0.04%
2022/12/30	1	50.30	0	0.00	50.00	1	7,458	0.01%
2022/12/26	0	0.00	1	52.50	51.50	-1	7,449	-0.01%
2022/12/22	0	0.00	2	50.90	51.60	-2	7,454	-0.03%
2022/12/20	0	0.00	2	51.40	51.20	-2	7,412	-0.03%
2022/12/19	1	53.20	0	0.00	53.00	1	7,378	0.01%
2022/12/16	0	0.00	3	53.97	54.40	-3	7,359	-0.04%
2022/12/15	1	55.30	0	0.00	55.30	1	7,315	0.01%
2022/12/14	1	54.60	0	0.00	55.10	1	7,306	0.01%
2022/12/13	3	56.13	3	54.43	53.80	0	7,264	0.00%
2022/12/12	10	54.90	1	54.00	55.50	9	7,108	0.13%
2022/12/08	1	54.50	0	0.00	54.40	1	6,943	0.01%
2022/12/07	10	53.01	7	53.21	53.30	3	6,879	0.04%
2022/12/06	1	54.80	2	55.20	54.70	-1	6,762	-0.01%
2022/12/05	1	56.60	0	0.00	56.30	1	6,642	0.02%
2022/12/02	2	58.20	10	58.80	58.40	-8	6,480	-0.12%
2022/12/01	11	58.00	5	57.78	59.00	6	6,298	0.10%
2022/11/30	0	0.00	1	55.00	54.50	-1	5,868	-0.02%
2022/11/29	3	51.37	3	51.27	51.60	0	5,662	0.00%
2022/11/28	3	51.73	1	51.60	51.80	2	5,630	0.04%
2022/11/25	1	52.10	2	51.30	51.10	-1	5,600	-0.02%
2022/11/23	19	52.83	19	52.96	52.90	0	5,432	0.00%
2022/11/22	4	50.90	6	51.42	50.90	-2	5,156	-0.04%
2022/11/21	1	51.70	0	0.00	50.80	1	5,109	0.02%
2022/11/18	13	52.52	2	51.90	51.60	11	5,061	0.22%
2022/11/17	0	0.00	3	52.50	51.80	-3	4,910	-0.06%
2022/11/16	1	51.90	10	51.60	52.00	-9	4,802	-0.19%
2022/11/15	14	52.24	22	52.14	52.30	-8	4,707	-0.17%
2022/11/14	14	50.95	6	51.22	51.60	8	4,510	0.18%
2022/11/10	2	48.45	0	0.00	48.50	2	4,045	0.05%
2022/11/09	1	49.80	2	49.40	49.60	-1	3,940	-0.03%
2022/11/08	1	51.30	2	50.15	49.30	-1	3,814	-0.03%
2022/11/07	9	50.60	11	50.84	50.50	-2	3,587	-0.06%
2022/11/04	3	47.67	6	47.84	47.60	-3	3,173	-0.09%
2022/11/03	3	47.23	2	46.88	47.65	1	3,014	0.03%
2022/11/02	20	47.00	27.5	46.74	47.10	-7.5	2,855	-0.26%
2022/11/01	22	44.93	16	45.68	46.50	6	2,519	0.24%
2022/10/31	1	42.45	13	42.87	43.60	-12	1,885	-0.64%
2022/10/28	10	39.68	10	39.65	39.65	0	1,655	0.00%
2022/10/26	11	38.12	12	38.30	37.50	-1	1,470	-0.07%
2022/10/25	15	38.18	20	37.99	38.00	-5	1,311	-0.38%
2022/10/24	0	0.00	5	38.55	36.90	-5	1,270	-0.39%
2022/10/19	2	38.00	0	0.00	38.00	2	1,359	0.15%
2022/10/18	0	0.00	2	36.78	37.20	-2	1,411	-0.14%
2022/10/14	0	0.00	1	36.20	36.15	-1	1,732	-0.06%
2022/10/12	0	0.00	1.6	36.93	36.95	-1.6	1,769	-0.09%
2022/10/06	5	38.70	0	0.00	38.80	5	1,939	0.26%
2022/10/05	0	0.00	2	39.10	38.30	-2	1,984	-0.10%
2022/10/03	0	0.00	1	38.00	37.80	-1	2,073	-0.05%
2022/09/30	1	35.60	2	37.28	37.85	-1	2,101	-0.05%
2022/09/29	0	0.00	3	36.33	36.65	-3	2,108	-0.14%
2022/09/27	0.1	36.50	1	36.45	37.25	-0.9	2,143	-0.04%
2022/09/21	3.2	39.21	0	0.00	39.05	3.2	2,253	0.14%
2022/09/16	0	0.00	5	41.46	41.10	-5	2,291	-0.22%
2022/09/15	0	0.00	4	41.83	41.85	-4	2,339	-0.17%
2022/09/14	0	0.00	2	40.95	41.80	-2	2,381	-0.08%
2022/09/13	0	0.00	4	41.70	41.70	-4	2,416	-0.17%
2022/09/12	0	0.00	2	41.35	41.20	-2	2,461	-0.08%
2022/09/08	8	41.60	0	0.00	41.65	8	2,500	0.32%
2022/09/07	8	40.45	0	0.00	40.55	8	2,505	0.32%
2022/09/06	3	40.70	0	0.00	40.30	3	2,502	0.12%
2022/09/01	1	42.35	0	0.00	42.25	1	2,489	0.04%
2022/08/30	0	0.00	10	42.35	42.25	-10	2,472	-0.40%
2022/08/24	3	42.90	0	0.00	42.80	3	2,441	0.12%
2022/08/19	0.4	44.25	2	43.98	43.75	-1.6	2,505	-0.06%
2022/08/18	1	43.80	5	43.95	43.95	-4	2,511	-0.16%
2022/08/11	0	0.00	4	41.78	41.95	-4	2,507	-0.16%
2022/08/10	3	41.77	1	41.70	41.90	2	2,505	0.08%
2022/08/09	2	41.58	1	41.65	41.50	1	2,516	0.04%
2022/08/08	1	41.20	1	41.35	41.30	0	2,521	0.00%
2022/08/05	12	40.72	0	0.00	40.80	12	2,520	0.48%
2022/08/04	0	0.00	1	40.10	40.40	-1	2,527	-0.04%
2022/08/03	0	0.00	1	40.80	40.45	-1	2,530	-0.04%
2022/08/02	0.2	40.80	0	0.00	40.80	0.2	2,548	0.01%
2022/08/01	3	42.15	1	42.25	42.15	2	2,531	0.08%
2022/07/28	1	42.90	0	0.00	42.60	1	2,524	0.04%
2022/07/27	0	0.00	2	43.30	43.70	-2	2,494	-0.08%
2022/07/26	4	43.30	5	43.35	43.15	-1	2,513	-0.04%
2022/07/25	8	45.06	11	45.25	44.80	-3	2,499	-0.12%
2022/07/22	9	45.66	16	46.82	46.65	-7	2,492	-0.28%
2022/07/21	3	46.63	2	45.00	46.65	1	2,306	0.04%
2022/07/20	2	42.60	1	42.60	42.45	1	2,231	0.04%
2022/07/18	3	42.72	0	0.00	42.35	3	2,270	0.13%
2022/07/15	24	46.23	0	0.00	46.25	24	2,216	1.08%
2022/07/14	3	44.55	1	44.50	45.10	2	2,175	0.09%
2022/07/13	1	44.85	4	44.30	44.25	-3	2,143	-0.14%
2022/07/12	3	42.35	0	0.00	41.95	3	2,114	0.14%
2022/07/11	3	44.08	0	0.00	44.20	3	2,063	0.15%
2022/07/08	1	46.05	1	46.10	46.00	0	2,033	0.00%
2022/07/07	0	0.00	1	44.60	45.10	-1	2,001	-0.05%
2022/07/06	2	45.15	1	45.90	44.00	1	1,992	0.05%
2022/07/05	1	45.00	1	45.60	45.45	0	1,998	0.00%
2022/06/29	2	47.45	1	47.10	47.05	1	1,868	0.05%
2022/06/28	3	48.85	0	0.00	48.50	3	1,840	0.16%
2022/06/23	2	47.38	2	47.30	47.40	0	1,794	0.00%
2022/06/22	1	48.60	1	47.85	47.85	0	1,777	0.00%
2022/06/21	1	48.65	1	48.45	50.00	0	1,735	0.00%
2022/06/20	0	0.00	1	48.70	48.35	-1	1,712	-0.06%
2022/06/15	1	55.90	1	56.30	55.10	0	1,664	0.00%
2022/06/14	2	55.00	0	0.00	55.90	2	1,681	0.12%
2022/06/13	3	56.20	0	0.00	56.30	3	1,694	0.18%
2022/06/08	1	57.00	1	57.50	57.00	0	1,738	0.00%
2022/06/07	1	57.00	0	0.00	56.90	1	1,754	0.06%
2022/06/06	2	57.40	0	0.00	57.50	2	1,766	0.11%
2022/06/01	1	58.20	7	58.36	58.30	-6	1,836	-0.33%
2022/05/31	3	57.67	1	57.80	57.90	2	1,850	0.11%
2022/05/30	3	57.70	5	57.70	58.00	-2	1,871	-0.11%
2022/05/27	1	54.50	3	54.73	55.40	-2	1,845	-0.11%
2022/05/26	1	54.80	0	0.00	54.10	1	1,874	0.05%
2022/05/24	5	55.10	0	0.00	55.00	5	2,197	0.23%
2022/05/23	1	56.30	0	0.00	56.10	1	2,307	0.04%
2022/05/19	0	0.00	5	55.50	56.30	-5	2,311	-0.22%
2022/05/18	4	56.80	0	0.00	56.80	4	2,307	0.17%
2022/05/17	0	0.00	4	55.83	56.70	-4	2,285	-0.18%
2022/05/16	9	55.86	2	55.70	54.60	7	2,269	0.31%
2022/05/12	1	56.30	1	57.30	55.50	0	2,249	0.00%
2022/05/11	1	56.60	0	0.00	56.90	1	2,235	0.04%
2022/05/06	1	58.60	1	59.10	60.40	0	2,244	0.00%
2022/05/05	1	60.60	1	61.40	60.60	0	2,255	0.00%
2022/05/04	0	0.00	2	59.40	59.80	-2	2,296	-0.09%
2022/05/03	2	58.65	0	0.00	58.60	2	2,298	0.09%
2022/04/28	0	0.00	1	60.10	58.00	-1	2,300	-0.04%
2022/04/27	1	57.10	0	0.00	59.50	1	2,277	0.04%
2022/04/25	0	0.00	3	60.70	60.50	-3	2,256	-0.13%
2022/04/22	1	65.50	0	0.00	64.40	1	2,228	0.04%
2022/04/21	1	66.00	0	0.00	66.40	1	2,218	0.05%
2022/04/14	0	0.00	1	68.20	68.00	-1	2,354	-0.04%
2022/04/11	2	68.70	1	68.70	68.60	1	2,456	0.04%
2022/04/08	0	0.00	1	70.50	70.60	-1	2,467	-0.04%
2022/04/07	3	70.60	0	0.00	70.40	3	2,504	0.12%
2022/03/30	0	0.00	1	72.70	72.60	-1	2,776	-0.04%
2022/03/28	0	0.00	1	72.20	72.60	-1	3,084	-0.03%
2022/03/25	2	73.75	0	0.00	73.00	2	3,130	0.06%
2022/03/22	1	72.60	0	0.00	72.70	1	3,236	0.03%
2022/03/18	1	70.40	1	71.40	71.40	0	3,312	0.00%
2022/03/17	0	0.00	1	70.80	70.90	-1	3,316	-0.03%
2022/03/15	2	69.50	0	0.00	68.80	2	3,369	0.06%
2022/03/14	2	70.30	0	0.00	70.60	2	3,381	0.06%
2022/03/11	3	70.60	1	70.60	70.80	2	3,477	0.06%
2022/03/09	1	70.50	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0	0.00	5	71.22	70.10	-5	3,573	-0.14%
2022/03/03	0	0.00	1	75.40	74.50	-1	3,723	-0.03%
2022/02/25	1	75.50	3	75.50	75.00	-2	3,886	-0.05%
2022/02/24	7	74.94	13	74.82	74.20	-6	4,011	-0.15%
2022/02/23	4	73.93	1.3	73.75	74.20	2.7	4,011	0.07%
2022/02/22	1	70.10	0	0.00	70.00	1	3,988	0.03%
2022/02/16	0	0.00	0.5	71.40	70.80	-0.5	5,801	-0.01%
2022/02/14	3	70.60	1	70.60	70.70	2	5,953	0.03%
2022/02/11	6	72.18	1.1	72.11	72.00	4.9	6,038	0.08%
2022/02/10	5.1	73.05	11	73.14	73.00	-5.9	6,225	-0.09%
2022/02/09	10	72.10	0	0.00	72.20	10	6,242	0.16%
2022/01/18	1	74.80	0	0.00	73.40	1	6,994	0.01%
2022/01/14	5	72.50	0	0.00	73.10	5	7,114	0.07%
2022/01/11	0	0.00	1	72.90	72.70	-1	7,345	-0.01%
2022/01/07	5	73.90	23	73.95	73.50	-18	7,675	-0.23%
2022/01/06	6	75.02	2	74.90	75.30	4	7,663	0.05%
2021/12/29	0	0.00	3	77.90	78.10	-3	7,940	-0.04%
2021/12/28	1	78.30	1	79.70	77.60	0	8,059	0.00%
2021/12/27	12	77.93	4	77.70	77.60	8	8,168	0.10%
2021/12/24	0	0.00	10	78.50	78.40	-10	8,290	-0.12%
2021/12/23	3	78.53	3	78.27	78.40	0	8,387	0.00%
2021/12/22	6	76.10	1	77.00	77.10	5	8,527	0.06%
2021/12/20	5	73.68	4	73.38	73.10	1	9,674	0.01%
2021/12/16	0	0.00	3	75.67	75.90	-3	9,836	-0.03%
2021/12/15	3	75.07	1	75.00	74.80	2	9,853	0.02%
2021/12/14	1	76.10	0	0.00	75.20	1	9,905	0.01%
2021/12/10	1	74.10	0	0.00	74.40	1	10,038	0.01%
2021/12/09	1	75.90	0	0.00	75.20	1	10,000	0.01%
2021/12/08	1	76.70	0	0.00	76.20	1	10,010	0.01%
2021/12/07	1	76.50	0	0.00	76.60	1	10,001	0.01%
2021/12/02	5	76.20	0	0.00	75.50	5	10,112	0.05%
2021/12/01	12	75.42	0	0.00	75.30	12	10,105	0.12%
2021/11/30	12	77.28	1	77.60	76.90	11	10,062	0.11%
2021/11/29	4	75.38	1	75.30	76.30	3	10,057	0.03%
2021/11/26	1	76.00	1	76.30	75.90	0	9,995	0.00%
2021/11/25	1	80.10	1	79.00	78.70	0	9,949	0.00%
2021/11/23	11	79.12	8	78.95	78.80	3	10,081	0.03%
2021/11/22	3	81.00	8	82.54	83.00	-5	9,931	-0.05%
2021/11/19	1	79.60	1	79.00	79.10	0	9,795	0.00%
2021/11/18	3	78.50	12	78.44	78.10	-9	9,812	-0.09%
2021/11/17	0	0.00	2.4	80.61	79.80	-2.4	9,727	-0.02%
2021/11/16	11.4	83.58	30	81.53	80.50	-18.6	9,651	-0.19%
2021/11/15	2	81.40	30	82.04	83.90	-28	8,911	-0.31%
2021/11/12	5	75.90	1	76.30	76.30	4	8,640	0.05%
2021/11/11	0	0.00	1	76.10	75.40	-1	8,744	-0.01%
2021/11/10	2	75.80	0	0.00	76.10	2	8,994	0.02%
2021/11/09	0	0.00	5	76.64	77.00	-5	9,006	-0.06%
2021/11/05	10	74.20	4	74.45	74.50	6	8,942	0.07%
2021/11/04	10	76.00	5	75.90	75.20	5	8,981	0.06%
2021/11/03	0	0.00	2	74.70	74.80	-2	9,139	-0.02%
2021/11/02	0	0.00	2	73.60	73.80	-2	9,260	-0.02%
2021/11/01	6	75.73	8	76.16	76.90	-2	9,253	-0.02%
2021/10/29	2	74.00	4.1	75.13	74.70	-2.1	9,759	-0.02%
2021/10/28	1	73.20	0	0.00	72.60	1	10,246	0.01%
2021/10/27	1	75.20	12	74.62	75.40	-11	10,312	-0.11%
2021/10/26	2	75.25	5	76.34	74.70	-3	10,317	-0.03%
2021/10/25	2	75.40	2	75.30	75.70	0	10,226	0.00%
2021/10/22	0	0.00	5	74.20	74.20	-5	10,271	-0.05%
2021/10/21	5	75.32	0	0.00	73.10	5	10,293	0.05%
2021/10/20	10	75.87	1	74.70	74.70	9	10,274	0.09%
2021/10/19	2	74.00	0	0.00	74.20	2	10,319	0.02%
2021/10/18	0	0.00	4	73.30	74.00	-4	10,566	-0.04%
2021/10/15	4	73.28	7.1	72.75	73.40	-3.1	10,569	-0.03%
2021/10/14	10	66.60	0	0.00	68.20	10	10,520	0.10%
2021/10/13	3	66.50	0	0.00	66.50	3	10,558	0.03%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	3	70.87	2	70.85	71.00	1	10,617	0.01%
2021/10/07	4	69.60	1	70.10	70.20	3	10,683	0.03%
2021/10/06	11.1	69.26	2	69.10	67.90	9.1	11,044	0.08%
2021/10/05	2	66.80	0	0.00	67.60	2	11,074	0.02%
2021/10/01	5	72.02	0	0.00	71.10	5	10,969	0.05%
2021/09/30	7	75.13	2	74.75	75.40	5	10,879	0.05%
2021/09/29	5	74.38	0	0.00	73.90	5	10,816	0.05%
2021/09/28	15.1	82.41	42	82.08	80.20	-26.9	10,680	-0.25%
2021/09/27	1	78.50	7	77.34	79.90	-6	9,841	-0.06%
2021/09/24	8	74.35	2	75.55	75.70	6	9,525	0.06%
2021/09/22	2	72.00	0	0.00	71.50	2	9,438	0.02%
2021/09/17	0	0.00	2	73.25	73.50	-2	9,470	-0.02%
2021/09/16	4	71.95	4	72.28	72.60	0	9,454	0.00%
2021/09/15	4	72.18	7	72.51	71.50	-3	9,509	-0.03%
2021/09/14	3	72.10	12	71.60	71.50	-9	9,469	-0.10%
2021/09/13	1	72.50	0	0.00	71.70	1	9,632	0.01%
2021/09/10	1	72.10	1	72.00	72.70	0	9,877	0.00%
2021/09/09	9	71.93	15	72.21	72.20	-6	10,071	-0.06%
2021/09/08	4	69.85	0	0.00	69.60	4	10,401	0.04%
2021/09/07	2	69.60	3	71.77	70.30	-1	11,177	-0.01%
2021/09/06	0	0.00	5	73.40	71.30	-5	11,699	-0.04%
2021/09/03	10	73.20	10	72.85	72.10	0	11,964	0.00%
2021/09/02	6	72.53	2	73.85	71.90	4	12,347	0.03%
2021/09/01	0	0.00	7	73.39	73.70	-7	12,590	-0.06%
2021/08/30	6	74.30	2	74.30	73.40	4	12,648	0.03%
2021/08/27	9	73.54	2	74.15	73.70	7	12,604	0.06%
2021/08/26	3	71.50	0	0.00	71.70	3	12,512	0.02%
2021/08/25	1	69.90	5	70.14	70.50	-4	12,632	-0.03%
2021/08/24	20	70.74	0	0.00	70.00	20	12,652	0.16%
2021/08/23	0	0.00	14	70.96	71.50	-14	12,669	-0.11%
2021/08/20	4	69.18	0	0.00	68.20	4	12,712	0.03%
2021/08/19	6	70.77	2	70.30	69.30	4	12,867	0.03%
2021/08/18	12	72.20	2	72.65	73.90	10	12,851	0.08%
2021/08/17	3	74.93	16	76.41	73.80	-13	12,837	-0.10%
2021/08/16	13	75.48	0	0.00	74.90	13	12,983	0.10%
2021/08/13	11	81.99	7	83.30	82.90	4	12,988	0.03%
2021/08/12	3	83.97	0	0.00	84.30	3	13,191	0.02%
2021/08/11	5	84.92	8	84.76	84.50	-3	13,585	-0.02%
2021/08/10	3	86.13	1	86.10	85.40	2	13,665	0.01%
2021/08/09	7	85.44	2	87.30	84.10	5	13,730	0.04%
2021/08/06	5	87.66	2	88.35	88.00	3	13,816	0.02%
2021/08/05	15	88.00	6	87.83	87.30	9	13,821	0.07%
2021/08/04	19	88.34	7	88.59	89.10	12	14,081	0.09%
2021/08/03	6	86.25	20	85.78	87.50	-14	13,658	-0.10%
2021/08/02	2	82.35	2	83.00	83.30	0	13,151	0.00%
2021/07/30	0	0.00	15	80.50	79.10	-15	13,152	-0.11%
2021/07/29	10	78.40	0	0.00	78.60	10	13,389	0.07%
2021/07/28	0	0.00	3	77.30	77.80	-3	13,621	-0.02%
2021/07/27	2	82.30	2	81.25	80.00	0	13,719	0.00%
2021/07/23	1	82.10	0	0.00	82.10	1	13,994	0.01%
2021/07/22	0	0.00	1	81.50	81.40	-1	13,930	-0.01%
2021/07/21	14	78.40	5	76.00	75.90	9	13,746	0.07%
2021/07/20	0	0.00	2	79.90	76.90	-2	13,750	-0.01%
2021/07/19	3	80.43	5	80.40	80.50	-2	13,833	-0.01%
2021/07/16	0	0.00	1	81.60	81.40	-1	14,247	-0.01%
2021/07/15	2	82.00	1	81.80	81.70	1	14,505	0.01%
2021/07/14	4	82.88	3	83.17	82.50	1	14,695	0.01%
2021/07/13	16	87.99	13	86.69	83.70	3	14,884	0.02%
2021/07/12	3	83.50	0	0.00	83.20	3	14,678	0.02%
2021/07/09	2	83.20	1	84.30	84.50	1	14,692	0.01%
2021/07/08	4	84.58	2	83.10	83.20	2	14,792	0.01%
2021/07/07	4	84.15	5	82.70	82.80	-1	14,932	-0.01%
2021/07/06	2	84.20	16	83.43	83.00	-14	15,022	-0.09%
2021/07/05	12	85.32	6	85.18	85.10	6	15,176	0.04%
2021/07/02	2	80.40	0	0.00	82.00	2	15,175	0.01%
2021/07/01	7	81.31	0	0.00	80.70	7	15,341	0.05%
2021/06/30	6	80.98	0	0.00	81.50	6	15,632	0.04%
2021/06/29	0	0.00	1	82.90	82.80	-1	15,724	-0.01%
2021/06/28	1	82.90	0	0.00	84.80	1	16,256	0.01%
2021/06/24	2	84.40	0	0.00	83.50	2	16,969	0.01%
2021/06/23	6	83.90	3	84.90	84.80	3	17,087	0.02%
2021/06/22	1	84.00	1	84.30	83.00	0	17,247	0.00%
2021/06/21	2	82.60	1	82.50	82.40	1	17,979	0.01%
2021/06/18	3	87.90	14.4	87.69	87.60	-11.4	18,581	-0.06%
2021/06/17	12	89.72	1	88.60	88.90	11	18,730	0.06%
2021/06/16	22	88.80	26	90.57	88.90	-4	18,628	-0.02%
2021/06/15	11	87.25	2	85.90	86.20	9	18,381	0.05%
2021/06/11	4	82.63	1	83.10	82.60	3	18,677	0.02%
2021/06/10	4	81.78	4	81.63	82.50	0	18,508	0.00%
2021/06/09	1	76.90	2	79.75	80.30	-1	18,181	-0.01%
2021/06/07	1	76.90	2	77.20	76.40	-1	18,105	-0.01%
2021/06/03	0	0.00	9	76.28	76.80	-9	18,237	-0.05%
2021/06/02	3	76.20	9	76.47	76.10	-6	18,457	-0.03%
2021/06/01	2	80.40	12	80.00	79.50	-10	18,353	-0.05%
2021/05/27	10	80.90	1	80.10	81.30	9	18,468	0.05%
2021/05/26	20	78.34	11.2	78.47	80.00	8.8	18,319	0.05%
2021/05/25	6	80.05	2	81.95	78.50	4	18,359	0.02%
2021/05/24	0	0.00	5	77.24	78.20	-5	18,270	-0.03%
2021/05/21	1	75.50	14	75.09	75.50	-13	18,138	-0.07%
2021/05/20	6	75.45	5	75.54	74.00	1	18,249	0.01%
2021/05/19	37	76.23	28	75.76	78.60	9	18,154	0.05%
2021/05/18	10	68.29	13	71.42	71.80	-3	18,103	-0.02%
2021/05/17	13	67.73	0	0.00	66.50	13	18,788	0.07%
2021/05/14	1	70.40	3	73.63	73.80	-2	20,041	-0.01%
2021/05/13	1	67.50	4	67.53	68.10	-3	19,889	-0.02%
2021/05/12	5	67.08	8	68.93	65.70	-3	19,943	-0.02%
2021/05/11	3	72.50	2	71.80	70.00	1	20,097	0.00%
2021/05/10	3	71.47	3	71.47	71.40	0	20,196	0.00%
2021/05/07	2	71.65	0	0.00	72.10	2	20,804	0.01%
2021/05/06	4	73.38	3	73.07	73.50	1	20,847	0.00%
2021/05/05	7	69.90	5	71.06	70.20	2	20,768	0.01%
2021/05/04	2	67.50	1	67.30	67.30	1	21,129	0.00%
2021/05/03	2	75.85	0	0.00	74.70	2	21,321	0.01%
2021/04/29	6	81.95	9.3	83.57	83.00	-3.3	21,377	-0.02%
2021/04/28	3	81.63	1	80.30	80.00	2	21,438	0.01%
2021/04/27	4	83.15	4.2	82.90	81.80	-0.2	21,401	0.00%
2021/04/26	3	81.80	1.5	81.20	81.10	1.5	21,350	0.01%
2021/04/23	8	85.15	13	84.50	82.80	-5	21,429	-0.02%
2021/04/22	7.2	86.01	2.2	87.59	85.20	5	21,344	0.02%
2021/04/21	3	82.00	8.5	82.52	84.30	-5.5	20,986	-0.03%
2021/04/20	1	81.40	2	82.40	81.30	-1	20,862	0.00%
2021/04/19	1	79.30	1	80.80	80.10	0	20,734	0.00%
2021/04/16	2	77.85	1	78.40	77.80	1	20,537	0.00%
2021/04/15	2	75.85	2	78.05	78.00	0	20,348	0.00%
2021/04/14	2	75.20	12	72.45	75.30	-10	20,297	-0.05%
2021/04/13	0	0.00	1	75.80	74.00	-1	20,402	0.00%
2021/04/09	15	80.15	2	80.65	79.00	13	20,588	0.06%
2021/04/08	1	79.80	2	79.90	79.80	-1	20,616	0.00%
2021/04/07	7	79.16	9	78.93	79.50	-2	20,634	-0.01%
2021/04/06	3.2	79.08	1	81.30	81.10	2.2	20,773	0.01%
2021/04/01	0	0.00	2	76.05	75.50	-2	21,171	-0.01%
2021/03/31	5	77.08	7	75.73	75.80	-2	21,598	-0.01%
2021/03/30	2	72.80	7.8	73.33	73.10	-5.8	22,568	-0.03%
2021/03/29	4	72.05	4.6	73.33	72.40	-0.6	22,798	0.00%
2021/03/26	1	70.40	3	69.07	69.00	-2	22,533	-0.01%
2021/03/25	1	67.60	3	70.07	68.00	-2	22,491	-0.01%
2021/03/24	3	71.53	8	71.61	70.20	-5	22,209	-0.02%
2021/03/23	7	68.14	3	69.30	70.80	4	21,339	0.02%
2021/03/22	4	65.25	1	65.20	65.30	3	20,493	0.01%
2021/03/19	1	65.20	4	64.25	63.40	-3	20,159	-0.01%
2021/03/18	5	63.72	4	64.10	63.10	1	19,809	0.01%
2021/03/17	19	63.80	18	62.51	64.60	1	19,342	0.01%
2021/03/16	3	60.23	17	59.99	60.30	-14	18,592	-0.08%
2021/03/15	9	59.46	3	59.60	59.60	6	18,506	0.03%
2021/03/12	5	59.52	3	60.00	58.60	2	18,490	0.01%
2021/03/11	3	58.90	3.2	59.61	59.90	-0.2	18,523	0.00%
2021/03/10	3	57.00	3.1	57.59	57.60	-0.1	18,503	0.00%
2021/03/09	1	57.00	0	0.00	56.90	1	18,499	0.01%
2021/03/08	10	58.56	12	59.82	58.40	-2	18,414	-0.01%
2021/03/05	1	56.60	0	0.00	56.40	1	18,256	0.01%
2021/03/04	1	57.00	3	56.40	56.40	-2	18,282	-0.01%
2021/03/03	5	58.22	4	57.48	58.40	1	18,247	0.01%
2021/03/02	5	58.98	2	60.40	57.20	3	18,591	0.02%
2021/02/25	13	59.22	6	59.10	58.70	7	18,873	0.04%
2021/02/24	2	58.50	10	60.20	58.50	-8	18,808	-0.04%
2021/02/23	5	60.62	2	60.45	60.80	3	18,742	0.02%
2021/02/22	2	63.10	0	0.00	61.50	2	18,702	0.01%
2021/02/19	1	60.60	1	61.00	61.40	0	18,460	0.00%
2021/02/18	5	61.50	6	61.20	60.60	-1	18,605	-0.01%
2021/02/17	9	61.46	5	62.20	62.50	4	19,117	0.02%
2021/02/05	11	57.61	24.3	58.74	57.90	-13.3	18,671	-0.07%
2021/02/04	3.3	54.04	0	0.00	54.00	3.3	17,802	0.02%
2021/02/03	1	55.00	1	55.50	53.60	0	17,791	0.00%
2021/02/02	3	54.83	6	55.00	55.20	-3	17,572	-0.02%
2021/02/01	2	53.65	4	53.55	53.70	-2	17,009	-0.01%
2021/01/29	6	53.72	6	55.38	51.90	0	16,705	0.00%
2021/01/28	3	53.57	4	53.93	52.80	-1	15,996	-0.01%
2021/01/27	1	53.80	1	54.20	53.80	0	15,772	0.00%
2021/01/26	5	54.94	8	55.36	54.10	-3	15,546	-0.02%
2021/01/25	9	53.34	4	54.10	54.00	5	14,918	0.03%
2021/01/22	3	51.90	2	52.00	52.10	1	14,523	0.01%
2021/01/21	1	50.00	0.1	50.40	50.50	0.9	14,213	0.01%
2021/01/19	1	48.50	1	48.50	47.95	0	13,887	0.00%
2021/01/18	0	0.00	20	47.00	48.10	-20	13,843	-0.14%
2021/01/15	2	50.35	0	0.00	50.10	2	13,596	0.01%
2021/01/14	2	52.10	0	0.00	52.50	2	13,422	0.01%
2021/01/13	1	53.20	2	51.55	53.20	-1	13,293	-0.01%
2021/01/12	2	51.50	2	50.40	50.40	0	13,148	0.00%
2021/01/11	1	52.60	3	52.60	52.60	-2	12,997	-0.02%
2021/01/08	0	0.00	10	52.20	52.50	-10	12,869	-0.08%
2021/01/07	15	52.65	7	52.79	52.60	8	12,778	0.06%
2021/01/06	9	52.90	15	52.11	51.40	-6	12,634	-0.05%
2021/01/05	3	54.83	20	54.88	53.40	-17	12,302	-0.14%
2021/01/04	5	52.78	5	52.70	52.70	0	11,872	0.00%
2020/12/31	0	0.00	2	54.05	53.30	-2	11,712	-0.02%
2020/12/30	1.1	52.82	6	53.55	52.90	-4.9	11,421	-0.04%
2020/12/29	14	53.77	2	54.60	54.60	12	11,222	0.11%
2020/12/28	10	53.80	14	54.67	55.50	-4	10,862	-0.04%
2020/12/25	17	53.28	13	52.87	51.80	4	10,069	0.04%
2020/12/24	22	51.03	26	51.77	51.50	-4	9,435	-0.04%
2020/12/23	3	48.37	19	48.80	48.80	-16	7,858	-0.20%
2020/12/22	4	45.73	11	45.80	44.40	-7	7,373	-0.09%
2020/12/21	1	45.10	15	44.68	45.10	-14	7,047	-0.20%
2020/12/18	12	43.18	3	43.37	43.45	9	6,902	0.13%
2020/12/17	3	42.58	6	42.82	43.25	-3	6,888	-0.04%
2020/12/16	9	42.48	7	42.49	42.85	2	6,903	0.03%
2020/12/15	7	42.37	5	41.90	41.90	2	6,927	0.03%
2020/12/14	0	0.00	1	42.80	43.15	-1	7,004	-0.01%
2020/12/11	6	42.43	2	42.50	42.50	4	6,994	0.06%
2020/12/10	4	43.65	3	43.97	43.30	1	6,923	0.01%
2020/12/09	3	44.80	4	45.00	44.70	-1	6,787	-0.01%
2020/12/08	3	44.80	3	44.80	45.25	0	6,732	0.00%
2020/12/07	5	44.97	9	45.78	44.85	-4	6,676	-0.06%
2020/12/04	0	0.00	1	46.15	46.20	-1	6,565	-0.02%
2020/12/02	0	0.00	2	45.38	45.50	-2	6,364	-0.03%
2020/12/01	3	45.65	0	0.00	44.95	3	6,252	0.05%
2020/11/30	12	46.20	0	0.00	45.85	12	6,096	0.20%
2020/11/27	1	45.90	0	0.00	46.05	1	5,956	0.02%
2020/11/26	0	0.00	1	46.70	46.50	-1	5,867	-0.02%
2020/11/25	1	45.70	3	45.47	46.00	-2	5,354	-0.04%
2020/11/24	1	45.80	1	45.70	44.45	0	5,108	0.00%
2020/11/23	3	44.60	3	44.57	44.40	0	4,777	0.00%
2020/11/18	1	44.90	6	44.96	45.00	-5	4,419	-0.11%
2020/11/17	2	45.20	3	45.50	44.50	-1	4,216	-0.02%
2020/11/16	1	44.70	10	45.13	44.50	-9	3,939	-0.23%
2020/11/13	0	0.00	2	42.63	42.90	-2	3,069	-0.07%
2020/11/12	0	0.00	5	42.52	41.90	-5	2,611	-0.19%
2020/11/11	0	0.00	3	39.97	40.70	-3	2,016	-0.15%
2020/11/10	0	0.00	1	38.80	38.85	-1	1,876	-0.05%
2020/11/06	4	38.63	2	38.50	38.50	2	1,890	0.11%
2020/11/05	1	38.60	1	38.95	38.70	0	1,910	0.00%
2020/11/04	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/11/02	1	37.75	1	38.15	38.50	0	1,988	0.00%
2020/10/30	4	38.58	1	38.90	38.30	3	2,010	0.15%
2020/10/27	3	38.90	0	0.00	38.80	3	2,088	0.14%
2020/10/26	0	0.00	2	39.10	38.70	-2	2,222	-0.09%
2020/10/20	1	38.20	3	38.52	38.10	-2	2,295	-0.09%
2020/10/19	0	0.00	1	37.45	37.40	-1	2,281	-0.04%
2020/10/16	4	36.94	3	37.15	36.85	1	2,296	0.04%
2020/10/15	1	37.10	0	0.00	37.15	1	2,325	0.04%
2020/10/12	1	37.05	0	0.00	36.45	1	2,386	0.04%
2020/10/06	2	37.35	0	0.00	37.30	2	2,466	0.08%
2020/09/29	1	37.60	3	37.83	37.50	-2	2,631	-0.08%
2020/09/25	1	37.45	2	37.20	37.05	-1	2,826	-0.04%
2020/09/24	2	37.70	0	0.00	37.75	2	2,872	0.07%
2020/09/23	3	37.80	0	0.00	37.75	3	2,956	0.10%
2020/09/21	0	0.00	5	39.13	38.70	-5	3,083	-0.16%
2020/09/17	0	0.00	4	40.90	40.60	-4	3,125	-0.13%
2020/09/16	1	39.70	0	0.00	39.70	1	3,050	0.03%
2020/09/10	5	39.30	0	0.00	38.50	5	3,264	0.15%
2020/09/08	4	38.00	4	38.10	38.15	0	3,281	0.00%
2020/08/31	0	0.00	1	38.10	38.00	-1	3,640	-0.03%
2020/08/28	3	37.77	1	38.30	37.75	2	3,741	0.05%
2020/08/25	3	38.90	0	0.00	38.40	3	3,846	0.08%
2020/08/24	0	0.00	11	37.88	38.20	-11	3,868	-0.28%
2020/08/21	0	0.00	2	36.83	37.00	-2	3,954	-0.05%
2020/08/20	1	36.05	5	36.90	36.05	-4	4,025	-0.10%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/18	3	39.18	4	39.10	39.05	-1	4,106	-0.02%
2020/08/14	1	39.15	0	0.00	39.15	1	4,210	0.02%
2020/08/13	2	39.05	0	0.00	39.05	2	4,247	0.05%
2020/08/12	3	39.33	0	0.00	39.35	3	4,324	0.07%
2020/08/11	2	39.80	0	0.00	39.65	2	4,471	0.04%
2020/08/10	0	0.00	1	40.25	40.10	-1	4,604	-0.02%
2020/08/06	0	0.00	2	40.75	40.75	-2	4,823	-0.04%
2020/08/03	1	41.25	0	0.00	40.85	1	5,506	0.02%
2020/07/31	2	41.15	2	40.65	41.15	0	5,644	0.00%
2020/07/30	3	40.80	14	41.06	40.90	-11	5,952	-0.18%
2020/07/28	4	39.61	10	39.00	38.50	-6	6,369	-0.09%
2020/07/27	0	0.00	10	39.75	39.80	-10	6,722	-0.15%
2020/07/23	5	41.15	0	0.00	40.85	5	6,857	0.07%
2020/07/22	3	40.45	1	40.50	40.35	2	6,847	0.03%
2020/07/21	2	40.55	2	40.25	40.25	0	6,835	0.00%
2020/07/16	10	40.35	0	0.00	40.10	10	6,830	0.15%
2020/07/15	5	41.25	0	0.00	40.30	5	6,823	0.07%
2020/07/13	7	40.36	2	40.85	40.90	5	6,834	0.07%
2020/07/10	2	40.20	1	40.30	40.10	1	6,865	0.01%
2020/07/07	6	41.82	4	42.00	42.00	2	6,965	0.03%
2020/07/06	5	41.25	2	41.68	41.75	3	6,931	0.04%
2020/07/02	4	41.33	5	41.45	41.15	-1	6,967	-0.01%
2020/07/01	0	0.00	21	41.75	41.65	-21	6,887	-0.30%
2020/06/30	2	41.80	0	0.00	41.85	2	6,845	0.03%
2020/06/29	0	0.00	1	43.00	42.90	-1	6,765	-0.01%
2020/06/24	3	42.85	0	0.00	42.85	3	6,669	0.04%
2020/06/23	3	42.70	0	0.00	42.70	3	6,670	0.04%
2020/06/22	0	0.00	1	42.95	42.45	-1	6,647	-0.02%
2020/06/19	2	42.70	0	0.00	42.85	2	6,669	0.03%
2020/06/18	2	43.00	0	0.00	42.85	2	6,667	0.03%
2020/06/17	18	42.62	6	42.73	42.95	12	6,597	0.18%
2020/06/16	5	41.88	6	41.93	42.00	-1	6,551	-0.02%
2020/06/12	3	40.72	2	41.18	41.50	1	6,634	0.02%
2020/06/11	2	41.78	3	41.03	40.90	-1	6,651	-0.02%
2020/06/10	2	42.43	0	0.00	42.45	2	6,623	0.03%
2020/06/08	0	0.00	6	43.13	42.25	-6	6,808	-0.09%
2020/06/05	15	42.63	10	42.71	42.65	5	6,766	0.07%
2020/06/04	1	42.50	0	0.00	42.65	1	6,762	0.01%
2020/06/03	0	0.00	2	41.85	41.90	-2	6,728	-0.03%
2020/06/02	0	0.00	1	42.20	41.50	-1	6,800	-0.01%
2020/06/01	3	41.65	5	41.68	41.75	-2	6,870	-0.03%
2020/05/29	1	41.00	0	0.00	40.95	1	6,863	0.01%
2020/05/28	3	40.87	12	41.73	40.60	-9	6,904	-0.13%
2020/05/27	3	41.95	2	41.85	41.85	1	6,848	0.01%
2020/05/26	11	41.80	2	42.15	42.25	9	6,841	0.13%
2020/05/25	3	40.88	1	41.55	41.55	2	6,753	0.03%
2020/05/22	2	41.45	0	0.00	41.15	2	6,717	0.03%
2020/05/21	5	41.45	0	0.00	41.90	5	6,697	0.07%
2020/05/19	0	0.00	1	40.95	41.85	-1	6,669	-0.01%
2020/05/18	3	40.55	0	0.00	40.20	3	6,592	0.05%
2020/05/15	0	0.00	1	42.60	41.90	-1	6,449	-0.02%
2020/05/14	6	42.28	6	42.77	41.30	0	6,348	0.00%
2020/05/13	8	43.20	1	43.70	42.95	7	6,213	0.11%
2020/05/12	3	43.78	24	43.54	43.70	-21	6,141	-0.34%
2020/05/11	7	44.21	21	44.27	44.20	-14	5,978	-0.23%
2020/05/08	4	42.41	6	42.28	42.30	-2	5,640	-0.04%
2020/05/07	4	42.78	5	42.50	42.30	-1	5,486	-0.02%
2020/05/06	17	42.77	27	42.37	41.75	-10	5,362	-0.19%
2020/05/05	5	40.87	15	41.45	40.80	-10	5,071	-0.20%
2020/05/04	17	41.23	15	40.36	41.50	2	4,899	0.04%
2020/04/30	23	39.56	7	39.56	40.50	16	4,660	0.34%
2020/04/29	2	37.00	5	36.70	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	2	35.53	35.50	-2	4,387	-0.05%
2020/04/27	10	35.15	1	34.85	35.25	9	4,465	0.20%
2020/04/24	4	34.33	1	34.50	34.45	3	4,447	0.07%
2020/04/23	1	34.35	1	34.60	34.60	0	4,462	0.00%
2020/04/22	2	33.15	1	33.80	34.05	1	4,453	0.02%
2020/04/21	0	0.00	10	34.60	33.60	-10	4,466	-0.22%
2020/04/20	6	35.02	0	0.00	34.90	6	4,514	0.13%
2020/04/17	3	35.38	0	0.00	34.75	3	4,584	0.07%
2020/04/15	1	35.20	2	35.33	35.20	-1	4,612	-0.02%
2020/04/14	2	35.70	2	35.50	35.40	0	4,612	0.00%
2020/04/13	5	34.82	6	34.73	34.80	-1	4,589	-0.02%
2020/04/10	1	33.10	0	0.00	33.30	1	4,513	0.02%
2020/04/09	4	33.24	0	0.00	33.00	4	4,571	0.09%
2020/04/08	0	0.00	1	32.50	33.50	-1	4,574	-0.02%
2020/04/07	0	0.00	6	32.13	32.90	-6	4,500	-0.13%
2020/04/01	0	0.00	3	29.80	30.30	-3	4,431	-0.07%
2020/03/31	0	0.00	1	30.35	29.80	-1	4,456	-0.02%
2020/03/30	0	0.00	1	29.75	30.20	-1	4,472	-0.02%
2020/03/26	0	0.00	3	28.85	29.70	-3	4,546	-0.07%
2020/03/25	5	29.96	2	30.05	29.70	3	4,561	0.07%
2020/03/24	3	28.32	1	28.80	28.25	2	4,573	0.04%
2020/03/23	1	26.80	1	27.30	27.10	0	4,808	0.00%
2020/03/20	4	28.49	4	28.39	28.60	0	5,173	0.00%
2020/03/19	3	26.45	4	26.61	26.45	-1	5,391	-0.02%
2020/03/18	5	30.60	1	30.55	29.35	4	5,436	0.07%
2020/03/17	1	29.95	0	0.00	29.90	1	5,549	0.02%
2020/03/16	1	31.50	0	0.00	31.00	1	5,561	0.02%
2020/03/13	5	31.01	0	0.00	31.95	5	5,565	0.09%
2020/03/12	8	34.48	1	34.60	34.30	7	5,506	0.13%
2020/03/11	3	38.42	0	0.00	38.05	3	5,468	0.05%
2020/03/10	1	38.40	7	36.93	38.55	-6	5,761	-0.10%
2020/03/09	0	0.00	2	38.50	38.00	-2	5,901	-0.03%
2020/03/06	5	40.05	0	0.00	39.70	5	5,920	0.08%
2020/03/05	2	39.55	10	39.50	39.65	-8	6,003	-0.13%
2020/03/04	1	37.50	1	37.90	38.40	0	6,457	0.00%
2020/03/03	2	37.30	5	38.21	38.30	-3	6,684	-0.04%
2020/03/02	4	36.25	1	36.70	36.25	3	6,716	0.04%
2020/02/27	4	37.95	2	37.60	37.00	2	6,860	0.03%
2020/02/26	3	38.77	3	39.25	39.30	0	6,803	0.00%
2020/02/25	1	38.45	19	38.33	38.90	-18	6,761	-0.27%
2020/02/20	0	0.00	1	38.75	38.50	-1	6,684	-0.01%
2020/02/19	0	0.00	1	38.30	38.25	-1	6,673	-0.01%
2020/02/18	1.1	38.06	0	0.00	38.05	1.1	6,686	0.02%
2020/02/17	2	38.20	1	38.25	38.60	1	6,701	0.01%
2020/02/14	1	38.00	0	0.00	38.00	1	6,672	0.01%
2020/02/13	6	38.54	1	38.10	37.70	5	6,723	0.07%
2020/02/12	2	38.40	0	0.00	38.30	2	6,714	0.03%
2020/02/11	3	37.65	0	0.00	37.65	3	6,756	0.04%
2020/02/07	0	0.00	5	36.50	36.35	-5	7,364	-0.07%
2020/02/06	0	0.00	2	36.78	37.10	-2	7,746	-0.03%
2020/02/05	7	35.84	9	35.66	35.85	-2	7,741	-0.03%
2020/02/04	20	34.97	17	35.54	35.95	3	7,703	0.04%
2020/02/03	13	33.31	5	33.32	33.40	8	7,678	0.10%
2020/01/31	4	37.46	2	36.38	36.45	2	7,587	0.03%
2020/01/30	12	38.45	5	39.25	38.45	7	7,532	0.09%
2020/01/20	1	42.70	0	0.00	42.70	1	7,534	0.01%
2020/01/17	2	43.10	1	43.20	43.00	1	7,589	0.01%
2020/01/16	3	43.37	5	43.35	43.40	-2	7,662	-0.03%
2020/01/15	3	43.40	3	43.90	43.35	0	7,873	0.00%
2020/01/14	1	44.00	1	43.80	43.75	0	8,146	0.00%
2020/01/13	0	0.00	1	43.30	43.40	-1	8,108	-0.01%
2020/01/10	4	42.55	1	42.90	42.55	3	8,078	0.04%
2020/01/09	10	42.78	9	42.64	42.40	1	8,088	0.01%
2020/01/08	15	43.15	1	43.35	43.15	14	8,102	0.17%
2020/01/07	1	43.10	2	43.25	43.10	-1	8,246	-0.01%
2020/01/06	1	42.00	1	42.85	42.80	0	8,254	0.00%
2020/01/02	3	43.15	2	43.13	43.10	1	8,253	0.01%
2019/12/30	6	42.53	0	0.00	42.55	6	8,401	0.07%
2019/12/26	2	42.30	0	0.00	42.20	2	8,527	0.02%
2019/12/25	1	42.05	2	42.20	42.45	-1	8,590	-0.01%
2019/12/24	8	41.47	0	0.00	41.45	8	8,942	0.09%
2019/12/23	1	42.25	8	42.25	41.95	-7	8,962	-0.08%
2019/12/20	2	42.60	5	42.60	42.60	-3	9,107	-0.03%
2019/12/19	2	42.75	6	42.64	42.75	-4	9,700	-0.04%
2019/12/18	5	42.65	4	43.38	42.60	1	10,083	0.01%
2019/12/17	13.2	45.30	1	44.00	44.25	12.2	10,305	0.12%
2019/12/16	6	45.95	9	46.36	46.80	-3	10,013	-0.03%
2019/12/13	3	45.20	0	0.00	45.30	3	9,961	0.03%
2019/12/12	1	46.20	1	46.20	44.85	0	10,269	0.00%
2019/12/10	1	44.70	0	0.00	45.00	1	10,391	0.01%
2019/12/09	1	45.55	3	45.37	45.00	-2	10,420	-0.02%
2019/12/06	5	45.82	1	45.30	45.30	4	10,519	0.04%
2019/12/05	1	46.00	3	45.35	45.40	-2	10,532	-0.02%
2019/12/04	2	45.13	8	44.91	45.25	-6	10,426	-0.06%
2019/12/03	2	44.28	2	44.45	44.50	0	10,636	0.00%
2019/12/02	10	43.53	2	43.78	44.85	8	10,677	0.07%
2019/11/29	5	45.32	26	45.36	44.40	-21	10,682	-0.20%
2019/11/28	1	44.05	8	43.96	43.90	-7	10,301	-0.07%
2019/11/27	5	43.00	3	42.92	42.60	2	10,422	0.02%
2019/11/26	1	42.05	10	42.80	43.00	-9	10,526	-0.09%
2019/11/25	3	41.50	1	41.55	41.25	2	10,621	0.02%
2019/11/22	1	41.00	0	0.00	41.00	1	11,289	0.01%
2019/11/21	2	40.15	1	40.55	41.00	1	11,463	0.01%
2019/11/20	1	40.55	0	0.00	40.60	1	11,769	0.01%
2019/11/18	0.1	41.15	4	41.05	41.05	-3.9	12,160	-0.03%
2019/11/15	2	41.55	9	41.17	40.90	-7	12,388	-0.06%
2019/11/14	6	40.65	10	40.60	40.65	-4	12,744	-0.03%
2019/11/13	4	41.20	0	0.00	41.30	4	12,941	0.03%
2019/11/11	0	0.00	3	40.45	40.40	-3	13,834	-0.02%
2019/11/07	4.2	40.70	1	40.10	40.60	3.2	14,552	0.02%
2019/11/06	7	42.55	26.1	43.46	42.00	-19.1	14,468	-0.13%
2019/11/05	28	45.50	7	45.04	45.30	21	14,132	0.15%
2019/11/04	5	43.60	1	44.10	43.50	4	13,749	0.03%
2019/10/31	2	43.80	4	43.76	43.35	-2	13,704	-0.01%
2019/10/30	5	43.41	4	43.30	43.65	1	13,699	0.01%
2019/10/29	8.1	43.71	2	43.28	42.80	6.1	13,673	0.04%
2019/10/28	5	43.90	4	43.90	43.85	1	13,617	0.01%
2019/10/25	1	43.60	1	43.45	43.15	0	13,563	0.00%
2019/10/24	0	0.00	3	44.32	44.10	-3	13,517	-0.02%
2019/10/23	7	44.43	5.5	44.55	44.35	1.5	13,520	0.01%
2019/10/22	7	43.84	11	44.02	44.10	-4	13,312	-0.03%
2019/10/21	3	42.58	0	0.00	42.75	3	13,039	0.02%
2019/10/18	4	42.25	0	0.00	42.25	4	12,991	0.03%
2019/10/16	11	42.61	2	42.00	42.00	9	12,920	0.07%
2019/10/15	5	42.40	2	42.45	42.45	3	12,807	0.02%
2019/10/14	0	0.00	1	41.65	41.15	-1	12,605	-0.01%
2019/10/09	1.2	40.43	1	40.40	40.50	0.2	12,511	0.00%
2019/10/08	3	41.62	4	41.35	41.25	-1	12,425	-0.01%
2019/10/07	3	42.00	2	41.48	42.00	1	12,362	0.01%
2019/10/04	4.2	41.96	2	40.98	41.00	2.2	12,222	0.02%
2019/10/03	3	41.67	0	0.00	41.95	3	12,128	0.02%
2019/10/02	10	41.11	3	41.65	42.40	7	12,070	0.06%
2019/09/27	16.2	42.04	1	40.75	40.60	15.2	11,886	0.13%
2019/09/26	0	0.00	3	43.78	43.50	-3	11,505	-0.03%
2019/09/25	4	43.53	1	43.35	43.20	3	11,442	0.03%
2019/09/24	21.2	43.82	5	43.66	43.45	16.2	11,299	0.14%
2019/09/23	5	47.65	5	47.21	46.80	0	10,695	0.00%
2019/09/20	4	47.68	17	47.98	48.60	-13	10,293	-0.13%
2019/09/18	5	47.08	2	47.55	46.55	3	9,709	0.03%
2019/09/17	14	47.28	14	47.84	47.10	0	9,484	0.00%
2019/09/16	2	46.00	2	46.20	46.50	0	9,039	0.00%
2019/09/12	3	45.47	3	45.60	46.35	0	8,913	0.00%
2019/09/09	0	0.00	1	46.35	46.50	-1	8,491	-0.01%
2019/09/06	0	0.00	11	46.92	46.30	-11	8,432	-0.13%
2019/09/05	14	46.94	15	47.10	46.70	-1	8,273	-0.01%
2019/09/04	0	0.00	1	44.50	45.25	-1	7,862	-0.01%
2019/09/03	3	45.03	2	45.68	45.05	1	7,723	0.01%
2019/09/02	8	44.28	19	44.23	44.50	-11	7,511	-0.15%
2019/08/30	17	45.32	5	47.04	43.20	12	7,313	0.16%
2019/08/29	11	46.41	3	46.73	46.80	8	6,927	0.12%
2019/08/28	5	46.22	14	46.13	46.30	-9	6,709	-0.13%
2019/08/27	16	46.13	22	46.58	46.50	-6	6,414	-0.09%
2019/08/26	0	0.00	4	43.58	43.55	-4	5,719	-0.07%
2019/08/23	4	43.30	3	43.28	42.95	1	5,531	0.02%
2019/08/22	18	42.59	5	42.85	42.30	13	5,193	0.25%
2019/08/21	1	41.80	0	0.00	42.00	1	4,975	0.02%
2019/08/20	4	41.78	15	42.33	40.80	-11	4,749	-0.23%
2019/08/19	13	43.37	6	43.13	42.30	7	4,500	0.16%
2019/08/16	8	41.38	36	41.13	41.75	-28	4,112	-0.68%
2019/08/15	2	40.93	7	41.72	41.80	-5	3,876	-0.13%
2019/08/14	4	41.11	7.1	40.81	41.50	-3.1	3,444	-0.09%
2019/08/13	2	37.95	12	38.17	38.20	-10	2,872	-0.35%
2019/08/12	0	0.00	7	38.10	38.10	-7	2,255	-0.31%
2019/08/08	31	33.63	3	33.93	34.65	28	2,010	1.39%
2019/08/07	23	33.46	9	33.51	33.65	14	1,853	0.76%
2019/08/06	2	32.70	1	32.45	32.65	1	1,774	0.06%
2019/08/02	2	32.43	15	32.50	32.30	-13	1,764	-0.74%
2019/08/01	16	33.66	1	34.10	33.40	15	1,744	0.86%
2019/07/31	0	0.00	20	32.80	33.35	-20	1,681	-1.19%
2019/07/29	13	33.52	10	33.70	33.70	3	1,635	0.18%
2019/07/26	1	32.95	2	33.00	33.10	-1	1,575	-0.06%
2019/07/25	4	32.80	0	0.00	32.75	4	1,546	0.26%
2019/07/24	14	31.74	0	0.00	31.85	14	1,474	0.95%
2019/07/23	5	31.69	11	31.79	31.80	-6	1,489	-0.40%
2019/07/19	2	31.25	1	31.25	31.15	1	1,504	0.07%
2019/07/15	10	31.20	2	31.00	31.10	8	1,577	0.51%
2019/07/12	0	0.00	1	31.35	30.95	-1	1,615	-0.06%
2019/07/09	1	30.50	0	0.00	30.45	1	1,802	0.06%
2019/07/05	1	31.15	0	0.00	31.30	1	1,842	0.05%
2019/07/04	0	0.00	1	31.45	31.45	-1	1,864	-0.05%
2019/07/01	0	0.00	6	30.98	31.45	-6	2,088	-0.29%
2019/06/27	0	0.00	9	32.47	32.60	-9	2,417	-0.37%
2019/06/25	2	31.98	1	31.95	31.95	1	2,505	0.04%
2019/06/24	5	32.35	0	0.00	32.30	5	2,576	0.19%
2019/06/21	0	0.00	3	32.20	32.50	-3	2,585	-0.12%
2019/06/19	2	32.10	2	32.13	32.00	0	2,584	0.00%
2019/06/18	0	0.00	3	31.47	31.70	-3	2,568	-0.12%
2019/06/17	1	30.80	1	31.15	31.05	0	2,561	0.00%
2019/06/14	1	31.10	1	31.45	31.35	0	2,623	0.00%
2019/06/13	10	30.98	18	30.88	31.00	-8	2,623	-0.30%
2019/06/12	1	29.05	0	0.00	29.35	1	2,608	0.04%
2019/06/11	0	0.00	2	29.18	29.20	-2	2,613	-0.08%
2019/06/05	2	28.88	2	28.98	28.85	0	2,645	0.00%
2019/05/30	0	0.00	10	28.90	28.90	-10	2,754	-0.36%
2019/05/24	2	28.55	0	0.00	28.25	2	3,344	0.06%
2019/05/23	0	0.00	20	28.30	28.30	-20	3,368	-0.59%
2019/05/22	1	29.30	1	29.60	28.80	0	3,392	0.00%
2019/05/20	0	0.00	9	28.86	28.50	-9	3,451	-0.26%
2019/05/17	1	29.80	0	0.00	28.85	1	3,485	0.03%
2019/05/16	2	29.80	0	0.00	29.60	2	3,536	0.06%
2019/05/14	2	27.23	2	27.68	29.50	0	3,661	0.00%
2019/05/13	4	29.15	4	28.75	28.70	0	3,712	0.00%
2019/05/10	3	29.95	2	30.55	29.85	1	3,759	0.03%
2019/05/09	0	0.00	1	30.55	30.35	-1	3,760	-0.03%
2019/05/08	7	31.39	0	0.00	31.30	7	3,748	0.19%
2019/05/07	2	31.78	4	31.96	31.85	-2	3,774	-0.05%
2019/05/06	1	32.05	0	0.00	31.70	1	3,817	0.03%
2019/05/02	20	33.00	0	0.00	33.00	20	3,818	0.52%
2019/04/26	1	34.25	1	34.30	34.00	0	3,924	0.00%
2019/04/25	2	34.78	1	34.60	34.60	1	3,952	0.03%
2019/04/23	0	0.00	1	34.60	34.40	-1	4,004	-0.02%
2019/04/22	4	35.15	0	0.00	34.55	4	4,007	0.10%
2019/04/19	0	0.00	1	34.90	34.90	-1	4,037	-0.02%
2019/04/18	2	34.58	1	34.75	33.85	1	4,000	0.02%
2019/04/17	6	34.38	4	34.54	34.50	2	3,983	0.05%
2019/04/16	22	34.56	5	34.42	34.90	17	4,021	0.42%
2019/04/15	0	0.00	3	33.68	33.75	-3	3,935	-0.08%
2019/04/11	2	33.33	3	33.38	33.15	-1	3,913	-0.03%
2019/04/10	3	33.78	2	33.85	33.85	1	3,898	0.03%
2019/04/09	8	34.65	28	34.83	34.35	-20	3,879	-0.52%
2019/04/08	2	33.75	1	33.90	34.00	1	3,761	0.03%
2019/04/03	1	34.65	11	34.62	34.60	-10	3,670	-0.27%
2019/04/02	6	34.77	4	34.75	34.55	2	3,618	0.06%
2019/04/01	5	33.56	17	33.56	33.40	-12	3,357	-0.36%
2019/03/29	12	32.96	6	33.02	33.30	6	3,274	0.18%
2019/03/27	3	32.67	20	32.64	32.70	-17	3,173	-0.54%
2019/03/25	16	31.79	2	31.93	31.95	14	3,122	0.45%
2019/03/21	21	32.22	6	32.19	32.15	15	3,059	0.49%
2019/03/20	3	32.00	0	0.00	31.85	3	3,073	0.10%
2019/03/19	0	0.00	1	32.95	32.20	-1	3,165	-0.03%
2019/03/18	4	32.15	25	32.04	32.50	-21	3,114	-0.67%
2019/03/15	1	31.85	12	31.94	31.75	-11	3,052	-0.36%
2019/03/14	11	31.04	0	0.00	30.75	11	3,083	0.36%
2019/03/12	5	31.25	13	31.20	31.00	-8	3,192	-0.25%
2019/03/08	4	31.00	3	31.12	31.05	1	3,320	0.03%
2019/03/07	9	31.87	9	31.61	31.30	0	3,361	0.00%
2019/03/06	4	31.41	5	31.46	31.30	-1	3,401	-0.03%
2019/03/05	5	31.71	3	31.78	31.65	2	3,417	0.06%
2019/03/04	4	32.03	1	32.55	32.00	3	3,417	0.09%
2019/02/27	2	31.65	2	32.05	32.50	0	3,436	0.00%
2019/02/26	17	32.83	12	32.62	32.55	5	3,339	0.15%
2019/02/25	3	30.62	5	30.94	31.20	-2	2,972	-0.07%
2019/02/22	2	30.43	0	0.00	30.30	2	2,923	0.07%
2019/02/21	1	30.60	20	30.80	30.80	-19	2,927	-0.65%
2019/02/20	1	30.70	0	0.00	30.75	1	2,971	0.03%
2019/02/19	1	30.75	0	0.00	30.60	1	2,943	0.03%
2019/02/18	2	30.78	0	0.00	30.70	2	2,941	0.07%
2019/02/15	4	30.81	2	31.10	31.00	2	2,918	0.07%
2019/02/14	21	31.01	17	31.04	31.20	4	2,878	0.14%
2019/02/13	3	30.25	0	0.00	30.20	3	2,851	0.11%
2019/02/12	2	30.90	0	0.00	30.60	2	2,821	0.07%
2019/02/11	4	30.50	4	30.51	30.70	0	2,757	0.00%
2019/01/30	10	30.05	0	0.00	29.95	10	2,692	0.37%
2019/01/28	7	30.06	3	30.25	30.15	4	2,676	0.15%
2019/01/25	21	30.04	0	0.00	30.05	21	2,701	0.78%
2019/01/22	1	29.75	0	0.00	30.00	1	2,639	0.04%
2019/01/21	1	30.20	52	30.14	30.05	-51	2,591	-1.97%
2019/01/18	21	29.40	0	0.00	29.30	21	2,512	0.84%
2019/01/17	1	29.00	2	29.23	29.15	-1	2,491	-0.04%
2019/01/16	0	0.00	5	29.34	29.55	-5	2,448	-0.20%
2019/01/14	8	28.30	1	28.10	28.05	7	2,339	0.30%
2019/01/11	4	28.31	15	28.32	28.30	-11	2,327	-0.47%
2019/01/10	1	27.65	1	27.90	28.00	0	2,258	0.00%
2019/01/09	3	27.78	2	27.85	27.85	1	2,264	0.04%
2019/01/08	27	27.79	1	27.65	27.90	26	2,242	1.16%
2019/01/07	1	26.60	2	26.60	27.30	-1	2,172	-0.05%
2019/01/04	11	26.30	5	26.25	26.40	6	2,170	0.28%
2018/12/27	0	0.00	1	28.95	28.25	-1	2,211	-0.05%
2018/12/25	2	29.05	0	0.00	29.10	2	2,183	0.09%
2018/12/24	6	29.58	3	29.58	29.85	3	2,183	0.14%
2018/12/21	0	0.00	6	28.50	28.40	-6	2,135	-0.28%
2018/12/20	7	28.91	5	28.72	28.30	2	2,195	0.09%
2018/12/18	1	28.15	8	28.00	28.10	-7	2,125	-0.33%
2018/12/17	9	28.72	0	0.00	28.55	9	2,123	0.42%
2018/12/12	4	29.85	3	29.45	30.00	1	2,202	0.05%
2018/12/07	7	28.32	1	28.40	28.20	6	2,176	0.28%
2018/12/06	4	28.90	10	30.27	29.10	-6	2,101	-0.29%
2018/12/04	3	31.33	0	0.00	31.95	3	2,034	0.15%
2018/11/29	0	0.00	1	29.95	29.60	-1	1,891	-0.05%
2018/11/27	1	28.45	3	28.77	28.85	-2	1,772	-0.11%
2018/11/26	1	28.45	2	28.20	28.45	-1	1,750	-0.06%
2018/11/23	3	27.60	10	27.60	27.30	-7	1,706	-0.41%
2018/11/22	11	28.33	1	28.00	28.00	10	1,724	0.58%
2018/11/21	0	0.00	1	28.10	28.30	-1	1,742	-0.06%
2018/11/20	5	28.70	0	0.00	28.40	5	1,737	0.29%
2018/11/19	3	28.90	0	0.00	29.00	3	1,710	0.18%
2018/11/16	0	0.00	2	27.80	27.85	-2	1,652	-0.12%
2018/11/15	2	27.35	0	0.00	27.30	2	1,647	0.12%
2018/11/14	1	28.05	0	0.00	27.70	1	1,647	0.06%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/12	1	28.65	4	28.31	28.35	-3	1,689	-0.18%
2018/11/09	0	0.00	10	27.00	27.30	-10	1,623	-0.62%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/07	1	27.05	0	0.00	27.20	1	1,643	0.06%
2018/11/05	5	26.85	1	27.00	26.70	4	1,794	0.22%
2018/11/02	3	27.80	14	28.06	27.15	-11	1,795	-0.61%
2018/10/31	0	0.00	22	24.69	25.45	-22	1,740	-1.26%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/26	1	24.65	0	0.00	24.00	1	1,786	0.06%
2018/10/24	1	25.20	1	25.05	25.45	0	1,826	0.00%
2018/10/23	1	25.35	0	27.50	25.30	1	1,835	0.05%
2018/10/19	1	25.05	0	0.00	25.45	1	1,863	0.05%
2018/10/16	0	0.00	0.3	27.00	25.90	-0.3	1,909	-0.02%
2018/10/11	0	0.00	1	25.80	25.75	-1	1,897	-0.05%
2018/10/09	0	0.00	15.2	28.63	28.60	-15.2	1,890	-0.80%
2018/10/08	1	29.10	0	0.00	29.10	1	1,885	0.05%
2018/10/03	10	31.80	0.4	34.20	31.60	9.6	1,883	0.51%
2018/10/01	10	32.50	0	0.00	32.45	10	1,906	0.52%
2018/09/27	2	31.88	1	31.75	31.85	1	1,955	0.05%
2018/09/21	1	31.20	0	0.00	31.40	1	1,962	0.05%
2018/09/14	1	30.85	1	32.00	32.80	0	2,040	0.00%
2018/09/10	1	28.40	0	0.00	28.40	1	2,006	0.05%
2018/09/06	0	0.00	1	32.40	32.40	-1	2,007	-0.05%
2018/09/03	0	0.00	2	32.55	32.00	-2	2,299	-0.09%
2018/08/31	0	0.00	2	32.65	32.80	-2	2,317	-0.09%
2018/08/30	1	33.10	0	0.00	32.75	1	2,359	0.04%
2018/08/29	5	33.53	4	33.36	33.15	1	2,396	0.04%
2018/08/28	1	33.15	1	33.30	33.30	0	2,399	0.00%
2018/08/23	0	0.00	1	32.10	32.10	-1	2,534	-0.04%
2018/08/22	3	31.87	0	0.00	31.80	3	2,538	0.12%
2018/08/21	2	31.48	0	0.00	31.60	2	2,546	0.08%
2018/08/17	4	33.03	0	0.00	33.40	4	2,584	0.15%
2018/08/15	0	0.00	1	32.85	32.80	-1	2,621	-0.04%
2018/08/13	1	33.00	17	33.30	32.60	-16	2,627	-0.61%
2018/08/10	1	35.90	14	36.67	35.80	-13	2,563	-0.51%
2018/08/09	0	0.00	40	37.40	37.45	-40	2,554	-1.57%
2018/08/06	1	38.05	0	0.00	38.00	1	2,584	0.04%
2018/08/02	3	39.00	1	39.20	38.50	2	2,624	0.08%
2018/08/01	1	39.10	5	38.80	39.00	-4	2,603	-0.15%
2018/07/31	2	38.20	5	38.40	38.65	-3	2,586	-0.12%
2018/07/26	1	38.10	0	0.00	38.05	1	2,625	0.04%
2018/07/25	2	37.93	0	0.00	37.85	2	2,622	0.08%
2018/07/24	0	0.00	1	38.00	38.00	-1	2,620	-0.04%
2018/07/23	0	0.00	4	37.45	37.30	-4	2,596	-0.15%
2018/07/19	13	37.67	0	0.00	37.60	13	2,629	0.49%
2018/07/18	2	38.25	2	37.70	37.70	0	2,699	0.00%
2018/07/16	31	37.72	1	37.80	37.85	30	2,780	1.08%
2018/07/09	1	37.85	10	38.30	37.80	-9	3,295	-0.27%
2018/07/06	3	37.80	3	37.68	38.00	0	3,328	0.00%
2018/07/05	1	37.80	1	37.95	37.20	0	3,292	0.00%
2018/07/04	1	37.50	0	0.00	37.30	1	3,275	0.03%
2018/07/03	2	38.50	5	38.00	37.60	-3	3,303	-0.09%
2018/07/02	2	37.50	0	0.00	37.25	2	3,281	0.06%
2018/06/29	0	0.00	1	37.70	37.60	-1	3,293	-0.03%
2018/06/28	2	40.08	3	40.17	40.00	-1	3,311	-0.03%
2018/06/27	1	40.80	0	0.00	40.35	1	3,296	0.03%
2018/06/26	20	40.20	3	40.35	40.20	17	3,309	0.51%
2018/06/21	1.2	41.36	1	41.40	41.40	0.2	3,325	0.01%
2018/06/20	0	0.00	23	40.71	40.85	-23	3,344	-0.69%
2018/06/15	6	41.94	0	0.00	42.25	6	3,341	0.18%
2018/06/13	10	41.60	3	41.77	41.45	7	3,282	0.21%
2018/06/12	3	42.35	21	42.85	42.20	-18	3,249	-0.55%
2018/06/11	33	40.93	11	40.99	41.50	22	3,079	0.71%
2018/06/08	1	40.70	1	40.40	40.60	0	3,144	0.00%
2018/06/07	0	0.00	8.5	41.01	40.65	-8.5	3,184	-0.27%
2018/06/06	4	40.71	1	40.75	40.70	3	3,253	0.09%
2018/06/05	16	40.43	1.3	40.48	40.05	14.7	3,324	0.44%
2018/06/04	0	0.00	2	40.35	40.30	-2	3,317	-0.06%
2018/06/01	1	39.85	0	0.00	39.85	1	3,321	0.03%
2018/05/31	0	0.00	2.3	39.83	39.85	-2.3	3,334	-0.07%
2018/05/30	1	38.80	3	38.85	38.85	-2	3,286	-0.06%
2018/05/28	1	39.10	1	39.55	39.10	0	3,434	0.00%
2018/05/24	3	39.68	1	39.30	39.55	2	3,460	0.06%
2018/05/23	1	39.00	1	38.85	38.85	0	3,418	0.00%
2018/05/22	2	39.08	10	39.15	39.00	-8	3,449	-0.23%
2018/05/21	1	39.15	1	39.15	39.10	0	3,453	0.00%
2018/05/18	0	0.00	1	39.00	38.75	-1	3,462	-0.03%
2018/05/17	2	39.38	7	39.37	39.25	-5	3,513	-0.14%
2018/05/16	5	38.30	0	0.00	38.50	5	3,507	0.14%
2018/05/15	1	38.35	1	38.65	38.25	0	3,546	0.00%
2018/05/14	2	38.38	0	0.00	38.40	2	3,649	0.05%
2018/05/11	1	38.75	0	0.00	38.50	1	3,703	0.03%
2018/05/09	1	37.95	10	38.29	38.40	-9	3,736	-0.24%
2018/05/08	5	37.78	10	37.75	37.85	-5	3,789	-0.13%
2018/05/07	8	38.10	2	38.10	37.95	6	3,852	0.16%
2018/04/30	2	39.30	1	39.60	39.15	1	4,180	0.02%
2018/04/26	1	40.10	8	39.97	39.00	-7	4,253	-0.16%
2018/04/25	7	39.59	8	39.84	39.90	-1	4,308	-0.02%
2018/04/24	17	39.63	5	39.54	39.55	12	4,371	0.27%
2018/04/23	4	42.33	0	0.00	41.25	4	4,359	0.09%
2018/04/20	0	0.00	1	43.60	43.10	-1	4,368	-0.02%
2018/04/19	1	43.30	1	43.30	43.10	0	4,430	0.00%
2018/04/18	1	42.80	4	43.35	42.85	-3	4,569	-0.07%
2018/04/17	2	42.75	7	42.97	42.65	-5	4,625	-0.11%
2018/04/16	5	43.69	5	43.52	43.40	0	4,656	0.00%
2018/04/13	23	44.25	15	44.19	43.95	8	4,860	0.16%
2018/04/12	4	41.36	2	42.03	42.30	2	5,110	0.04%
2018/04/11	2	41.20	1	41.75	41.05	1	5,324	0.02%
2018/04/10	1	41.40	0	0.00	41.00	1	5,359	0.02%
2018/04/03	1	42.65	0	0.00	42.50	1	5,469	0.02%
2018/04/02	2	43.80	13	43.14	43.15	-11	5,508	-0.20%
2018/03/31	1	43.65	6	43.68	43.35	-5	5,627	-0.09%
2018/03/30	4	43.18	0	0.00	43.15	4	5,713	0.07%
2018/03/29	0	0.00	1	43.65	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	5	43.05	43.05	-5	5,779	-0.09%
2018/03/27	0	0.00	3	42.83	42.60	-3	5,873	-0.05%
2018/03/26	0	0.00	2	41.40	41.75	-2	5,918	-0.03%
2018/03/23	3	41.20	0	0.00	41.20	3	5,934	0.05%
2018/03/22	6	42.49	0	0.00	42.25	6	5,938	0.10%
2018/03/21	1	42.40	2	42.83	42.55	-1	6,059	-0.02%
2018/03/20	0	0.00	2	42.25	42.15	-2	6,083	-0.03%
2018/03/19	1	42.40	1	42.75	42.45	0	6,177	0.00%
2018/03/16	2	42.73	4	42.45	42.45	-2	6,222	-0.03%
2018/03/15	1	43.00	1	42.95	42.95	0	6,249	0.00%
2018/03/14	8	43.67	6	43.75	43.25	2	6,329	0.03%
2018/03/13	1	43.30	2	43.45	43.55	-1	6,380	-0.02%
2018/03/12	9	43.46	0	0.00	43.25	9	6,518	0.14%
2018/03/09	3	43.30	6	43.20	43.20	-3	6,528	-0.05%
2018/03/07	5	42.45	1	42.20	42.45	4	6,481	0.06%
2018/03/06	1	42.40	1	42.90	42.20	0	6,567	0.00%
2018/03/05	11	43.49	0	0.00	42.35	11	6,667	0.16%
2018/03/02	0	0.00	3	43.60	43.20	-3	6,704	-0.04%
2018/03/01	7	43.12	23	43.13	43.30	-16	6,668	-0.24%
2018/02/27	1	42.70	0	0.00	42.40	1	6,750	0.01%
2018/02/26	10	42.35	6	42.61	42.35	4	6,778	0.06%
2018/02/23	1	41.65	2	41.98	41.60	-1	6,778	-0.01%
2018/02/22	11	41.91	12	41.65	41.45	-1	6,832	-0.01%
2018/02/21	1	40.60	1	40.20	40.80	0	6,834	0.00%
2018/02/12	2	39.70	0	0.00	39.30	2	6,862	0.03%
2018/02/09	1	38.10	0	0.00	39.45	1	6,936	0.01%
2018/02/07	0	0.00	2	41.60	41.30	-2	7,144	-0.03%
2018/02/06	5	41.16	1	40.85	40.50	4	7,439	0.05%
2018/02/05	0	0.00	11	42.73	43.70	-11	7,371	-0.15%
2018/02/02	10	43.55	0	0.00	43.25	10	7,397	0.14%
2018/02/01	2	44.13	1	44.50	43.60	1	7,484	0.01%
2018/01/31	1	43.00	1	43.15	44.05	0	7,600	0.00%
2018/01/30	9	43.74	0	0.00	43.65	9	7,710	0.12%
2018/01/29	20	44.07	5	44.15	43.60	15	7,968	0.19%
2018/01/25	0	0.00	2	43.58	43.05	-2	8,232	-0.02%
2018/01/23	1	41.80	13	42.40	42.15	-12	8,480	-0.14%
2018/01/19	14	41.85	12	41.98	41.70	2	9,081	0.02%
2018/01/18	1	43.00	1	42.85	42.50	0	9,067	0.00%
2018/01/16	3	43.35	0	0.00	43.10	3	9,125	0.03%
2018/01/15	2	44.70	1	44.40	44.00	1	9,125	0.01%
2018/01/12	13	44.11	1	44.60	44.60	12	9,108	0.13%
2018/01/11	0	0.00	21	43.92	43.35	-21	9,218	-0.23%
2018/01/10	0	0.00	9	43.87	43.65	-9	9,373	-0.10%
2018/01/09	8	43.78	1	44.30	44.05	7	9,536	0.07%
2018/01/08	3	45.18	13	44.77	44.90	-10	9,404	-0.11%
2018/01/05	2	43.00	9	43.14	42.80	-7	8,875	-0.08%
2018/01/04	21	41.50	3	41.60	41.40	18	8,731	0.21%
2018/01/03	8	42.16	6	42.04	41.75	2	8,915	0.02%
2018/01/02	1	40.65	1	41.20	41.10	0	9,051	0.00%