技嘉 (2376)-元富-基隆券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
318.0
漲跌
▼11.0
漲幅
-3.34%
成交量
10,433張
產業
上市電腦週邊類股
1795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

技嘉 (2376)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	4	320.75	0	0.00	318.00	4	15,608	0.03%
2024/05/30	14	328.57	16	326.97	329.00	-2	15,731	-0.01%
2024/05/29	13	336.62	12	331.42	332.00	1	16,211	0.01%
2024/05/28	10	330.00	17	326.74	330.00	-7	16,352	-0.04%
2024/05/27	13	322.08	13	321.04	324.00	0	16,522	0.00%
2024/05/24	19.3	320.45	18	317.11	319.00	1.3	16,697	0.01%
2024/05/23	7.2	321.01	1	317.00	317.00	6.2	16,910	0.04%
2024/05/22	4	329.63	2	328.75	328.50	2	17,111	0.01%
2024/05/21	0	0.00	1	329.00	330.00	-1	17,541	-0.01%
2024/05/20	12.1	327.36	14.1	324.64	325.00	-2	17,657	-0.01%
2024/05/17	14	321.18	14	323.75	322.50	0	17,899	0.00%
2024/05/16	1	317.50	2	315.49	314.50	-1	17,937	-0.01%
2024/05/15	6.7	313.86	3	313.50	311.00	3.7	18,425	0.02%
2024/05/14	12	316.63	13	318.62	320.00	-1	18,814	-0.01%
2024/05/13	12	314.92	16	311.38	313.00	-4	19,032	-0.02%
2024/05/10	0	306.50	1	305.00	307.00	-1	19,496	-0.01%
2024/05/09	10.2	314.95	13	310.23	310.00	-2.8	19,704	-0.01%
2024/05/08	17.8	311.86	16	314.38	311.50	1.8	19,933	0.01%
2024/05/07	1	303.50	8	304.38	312.00	-7	20,004	-0.03%
2024/05/06	1	291.00	3	293.83	292.00	-2	19,941	-0.01%
2024/05/03	4	287.38	1.1	289.45	286.00	2.9	20,066	0.01%
2024/05/02	3	287.83	1	289.00	288.50	2	20,359	0.01%
2024/04/30	0	0.00	1.1	300.50	299.00	-1.1	20,433	-0.01%
2024/04/29	1	301.50	2	300.25	301.00	-1	20,774	0.00%
2024/04/26	4	299.13	2	298.25	295.50	2	21,500	0.01%
2024/04/25	3	291.50	1.1	292.73	290.50	1.9	21,841	0.01%
2024/04/24	0	0.00	2	299.75	299.50	-2	21,890	-0.01%
2024/04/23	3	283.17	0	0.00	281.00	3	21,915	0.01%
2024/04/22	1	290.50	0	0.00	282.50	1	21,890	0.00%
2024/04/19	2.1	293.93	9	289.17	292.50	-6.9	21,857	-0.03%
2024/04/18	9	302.00	1.3	304.59	302.00	7.7	21,884	0.04%
2024/04/17	5	303.40	3.2	304.02	308.00	1.8	22,149	0.01%
2024/04/16	3	302.50	0	0.00	302.00	3	22,111	0.01%
2024/04/15	3	304.01	4.1	310.84	302.00	-1.1	22,218	0.00%
2024/04/12	2	317.00	0	0.00	318.00	2	22,071	0.01%
2024/04/11	6	319.17	3	321.50	320.50	3	22,015	0.01%
2024/04/10	9.1	332.83	7.1	333.42	320.00	2	21,964	0.01%
2024/04/09	4	339.88	0	0.00	335.00	4	21,664	0.02%
2024/04/08	2.1	337.83	10	334.55	340.00	-7.9	21,721	-0.04%
2024/04/03	2	311.50	2	314.00	317.50	0	21,494	0.00%
2024/04/02	0	0.00	1	313.00	317.00	-1	21,370	0.00%
2024/04/01	10.1	318.56	17	319.09	318.50	-6.9	21,222	-0.03%
2024/03/29	9	316.89	6	316.75	316.00	3	21,146	0.01%
2024/03/28	2	308.75	8.1	312.56	313.00	-6.1	20,885	-0.03%
2024/03/27	2	305.00	4	308.50	310.00	-2	20,888	-0.01%
2024/03/26	7	305.72	1	308.00	304.50	6	20,952	0.03%
2024/03/25	12	306.71	11	307.59	306.00	1	20,978	0.00%
2024/03/22	16	301.91	9	301.61	303.00	7	21,011	0.03%
2024/03/21	4	292.63	0	0.00	291.00	4	20,568	0.02%
2024/03/20	7	302.36	4	301.38	295.00	3	20,540	0.01%
2024/03/19	10.1	306.96	2	308.50	305.00	8.1	20,591	0.04%
2024/03/18	2	307.50	10	309.10	310.50	-8	20,605	-0.04%
2024/03/15	21	315.24	25	316.08	313.00	-4	20,670	-0.02%
2024/03/14	8	321.00	7.2	319.00	317.50	0.8	20,584	0.00%
2024/03/13	13	338.08	12	335.67	328.00	1	20,968	0.00%
2024/03/12	8	357.81	1	358.50	355.00	7	20,947	0.03%
2024/03/11	2	369.75	9	368.44	360.00	-7	21,071	-0.03%
2024/03/08	6	360.42	10	366.65	358.00	-4	20,879	-0.02%
2024/03/07	1	360.00	2	362.25	359.00	-1	20,680	0.00%
2024/03/06	2	363.50	3	363.17	362.50	-1	20,673	0.00%
2024/03/05	4	361.50	2	364.25	361.50	2	20,875	0.01%
2024/03/04	7	365.00	1	375.00	354.50	6	20,978	0.03%
2024/03/01	3	355.00	13.2	353.86	361.00	-10.2	20,553	-0.05%
2024/02/29	1.2	342.96	5	341.20	345.00	-3.8	20,268	-0.02%
2024/02/27	4	331.75	2	329.25	334.00	2	20,072	0.01%
2024/02/26	10	334.50	6	336.83	335.00	4	20,034	0.02%
2024/02/23	18	350.36	9	355.72	342.50	9	20,105	0.04%
2024/02/22	10	356.50	1	360.50	347.00	9	20,284	0.04%
2024/02/21	3.5	349.29	1	348.50	347.50	2.5	19,874	0.01%
2024/02/20	10.7	356.36	12	355.50	357.00	-1.3	19,790	-0.01%
2024/02/19	4	371.75	4	366.13	366.50	0	19,592	0.00%
2024/02/16	6	381.08	6	383.58	381.00	0	19,637	0.00%
2024/02/15	1	362.00	5.2	367.40	370.50	-4.2	19,260	-0.02%
2024/02/05	4	337.38	0	0.00	337.00	4	18,948	0.02%
2024/02/02	5	333.40	11.1	332.28	333.00	-6.1	18,947	-0.03%
2024/02/01	5.1	308.61	6	309.33	313.50	-1	18,987	-0.01%
2024/01/31	1	309.00	3	307.50	309.00	-2	19,098	-0.01%
2024/01/30	2.1	304.33	6.4	304.52	305.00	-4.3	19,085	-0.02%
2024/01/29	2	292.75	0	0.00	295.00	2	19,111	0.01%
2024/01/26	0.1	287.50	1	288.00	284.00	-0.9	19,311	0.00%
2024/01/25	4	296.13	1	299.00	292.00	3	19,532	0.02%
2024/01/24	1	293.00	3	293.67	293.50	-2	19,400	-0.01%
2024/01/23	7	292.71	6	292.42	291.00	1	19,559	0.01%
2024/01/22	0.1	290.50	11.3	292.46	297.50	-11.2	19,345	-0.06%
2024/01/19	1	267.00	11	267.41	270.50	-10	18,793	-0.05%
2024/01/18	1	251.00	0	0.00	256.00	1	18,715	0.01%
2024/01/17	4	258.63	6	257.00	257.00	-2	18,829	-0.01%
2024/01/16	0	0.00	1	260.50	261.50	-1	18,890	-0.01%
2024/01/15	1	262.00	17	262.91	260.50	-16	19,056	-0.08%
2024/01/11	0	0.00	4	258.75	263.00	-4	19,423	-0.02%
2024/01/10	9	247.89	2	248.00	247.50	7	19,718	0.04%
2024/01/09	10	251.90	5	252.60	252.00	5	19,960	0.03%
2024/01/08	8	245.00	1	242.00	241.50	7	19,988	0.04%
2024/01/05	3	245.67	0	0.00	243.00	3	20,430	0.01%
2024/01/04	3	248.50	2	248.50	247.00	1	20,781	0.00%
2024/01/03	3	248.33	1	248.50	247.50	2	21,367	0.01%
2024/01/02	7	252.79	4	253.75	255.00	3	21,383	0.01%
2023/12/29	1	270.00	1	266.00	266.00	0	21,203	0.00%
2023/12/28	1	265.50	3	266.00	265.50	-2	21,225	-0.01%
2023/12/27	3	262.67	2	265.00	264.00	1	21,380	0.00%
2023/12/26	3	263.17	3	263.33	264.00	0	21,804	0.00%
2023/12/25	0	0.00	3	262.83	263.50	-3	22,253	-0.01%
2023/12/22	3	263.17	1	265.00	259.00	2	22,547	0.01%
2023/12/20	2	259.75	8	262.88	261.50	-6	23,024	-0.03%
2023/12/19	2	256.75	4	259.50	260.00	-2	23,341	-0.01%
2023/12/18	0	0.00	2	258.50	255.50	-2	23,623	-0.01%
2023/12/15	7	254.79	2	258.50	254.00	5	24,052	0.02%
2023/12/14	10	256.90	10	258.55	257.50	0	24,102	0.00%
2023/12/12	1	251.50	7	253.00	250.50	-6	24,357	-0.02%
2023/12/11	13	253.38	4	254.75	251.50	9	24,544	0.04%
2023/12/08	4	263.75	2	264.25	258.50	2	24,567	0.01%
2023/12/07	7	248.64	7	255.23	259.50	0	24,442	0.00%
2023/12/06	1	240.50	9	243.50	243.50	-8	24,601	-0.03%
2023/12/05	2.3	229.20	18	232.92	228.50	-15.7	24,768	-0.06%
2023/12/04	11	239.55	2	237.00	236.00	9	25,017	0.04%
2023/12/01	8	246.63	1	247.00	246.00	7	25,087	0.03%
2023/11/30	2	246.25	2.1	248.05	250.00	-0.1	25,309	0.00%
2023/11/29	2	243.75	6	241.33	243.50	-4	25,290	-0.02%
2023/11/28	2	234.00	0	0.00	235.00	2	25,443	0.01%
2023/11/27	4	232.50	2	233.50	230.00	2	26,463	0.01%
2023/11/24	1	233.50	0	0.00	232.00	1	26,978	0.00%
2023/11/22	4.1	235.61	3	235.00	233.50	1.1	27,809	0.00%
2023/11/21	1	248.00	8	240.38	244.00	-7	27,996	-0.03%
2023/11/20	1	232.00	0	0.00	233.00	1	28,514	0.00%
2023/11/17	7.2	230.43	2	231.00	230.50	5.2	28,784	0.02%
2023/11/16	0	0.00	0.3	234.00	233.00	-0.3	29,414	0.00%
2023/11/15	2	231.00	11	235.82	228.50	-9	29,340	-0.03%
2023/11/14	1	230.00	4	228.00	229.50	-3	29,350	-0.01%
2023/11/13	4.5	226.85	5	227.50	225.50	-0.5	29,605	0.00%
2023/11/10	6	225.75	5	230.00	230.50	1	29,695	0.00%
2023/11/09	7	230.14	5	230.10	231.00	2	29,822	0.01%
2023/11/08	17	227.29	8	225.00	224.50	9	29,683	0.03%
2023/11/07	4.1	217.73	1	218.50	220.50	3.1	29,783	0.01%
2023/11/06	2.1	215.14	1.1	217.23	220.00	1	30,121	0.00%
2023/11/03	8.2	222.12	1	225.50	220.50	7.2	30,274	0.02%
2023/11/02	2	228.00	3	228.67	226.50	-1	30,540	0.00%
2023/10/31	4	224.88	9	221.50	217.50	-5	30,708	-0.02%
2023/10/30	4	233.50	2	232.50	232.50	2	30,679	0.01%
2023/10/27	2.1	235.46	6	235.83	235.50	-4	30,856	-0.01%
2023/10/26	3	233.67	1	233.00	232.00	2	31,051	0.01%
2023/10/25	3	245.33	3	248.00	245.50	0	31,115	0.00%
2023/10/24	3.1	240.47	5	244.10	247.00	-1.9	31,257	-0.01%
2023/10/23	1	240.50	0	0.00	239.00	1	31,608	0.00%
2023/10/19	6	243.17	5	244.20	243.00	1	32,573	0.00%
2023/10/18	2.4	251.75	4	250.25	246.00	-1.6	33,002	0.00%
2023/10/17	0.1	270.00	0.2	265.00	261.50	-0.1	32,569	0.00%
2023/10/16	5.1	268.25	11	268.64	265.50	-5.9	32,685	-0.02%
2023/10/13	16.1	274.22	7	270.29	271.00	9.1	33,080	0.03%
2023/10/12	6	284.17	15.1	285.07	284.50	-9.1	32,909	-0.03%
2023/10/11	11.3	281.45	0	0.00	274.00	11.3	33,130	0.03%
2023/10/06	0	0.00	1	293.00	289.50	-1	33,267	0.00%
2023/10/05	2.1	287.90	0	0.00	288.00	2.1	33,634	0.01%
2023/10/04	0.1	287.00	0	0.00	287.50	0.1	33,823	0.00%
2023/10/03	3	292.17	2	289.00	290.00	1	34,036	0.00%
2023/10/02	1	294.50	2.3	293.46	290.00	-1.3	34,069	0.00%
2023/09/28	3	288.17	4	286.50	281.50	-1	33,874	0.00%
2023/09/27	2.1	280.05	5	282.60	284.50	-2.9	33,745	-0.01%
2023/09/26	5	280.20	12	282.17	275.50	-7	33,843	-0.02%
2023/09/25	11.3	274.23	1	275.50	274.50	10.3	33,822	0.03%
2023/09/22	8	274.31	13	268.31	279.00	-5	33,668	-0.01%
2023/09/21	3.2	264.92	2	264.50	268.50	1.2	33,359	0.00%
2023/09/20	5	262.90	12	267.63	263.50	-7	33,008	-0.02%
2023/09/19	2	256.75	2	263.00	253.50	0	32,760	0.00%
2023/09/18	9.1	259.80	3	261.83	260.00	6.1	32,765	0.02%
2023/09/15	3	272.83	1	274.00	271.50	2	32,493	0.01%
2023/09/14	10	277.05	10.1	279.16	278.00	-0.1	32,446	0.00%
2023/09/13	7	267.14	2	265.75	267.50	5	32,186	0.02%
2023/09/12	5.4	273.23	8	273.69	270.50	-2.7	32,289	-0.01%
2023/09/11	10.2	288.84	5	286.60	279.50	5.2	32,135	0.02%
2023/09/08	5.2	315.53	0	0.00	307.50	5.2	31,678	0.02%
2023/09/07	2	300.50	5.1	308.66	314.50	-3.1	31,645	-0.01%
2023/09/06	7.1	310.72	10	314.10	306.50	-2.9	31,971	-0.01%
2023/09/05	7.2	308.41	10	304.50	311.00	-2.9	32,151	-0.01%
2023/09/04	3.2	318.39	4.1	319.55	316.00	-0.9	31,990	0.00%
2023/09/01	12.2	334.63	2	336.00	323.00	10.2	32,027	0.03%
2023/08/31	7	344.93	1	346.00	341.00	6	31,778	0.02%
2023/08/30	2	361.75	4	363.25	354.00	-2	31,011	-0.01%
2023/08/29	6	353.17	5	354.20	354.00	1	31,023	0.00%
2023/08/28	6	343.25	2	347.75	345.00	4	30,750	0.01%
2023/08/25	5	343.00	11.3	343.57	342.50	-6.3	30,385	-0.02%
2023/08/24	19	358.47	8	353.06	354.00	11	30,075	0.04%
2023/08/23	2	330.76	2	332.25	334.50	0	29,494	0.00%
2023/08/22	1	331.00	4	337.52	335.50	-3	30,070	-0.01%
2023/08/21	1	312.00	0	0.00	310.50	1	29,770	0.00%
2023/08/18	5.1	318.52	2	317.00	312.00	3.1	29,911	0.01%
2023/08/17	7.2	330.17	16	330.56	331.00	-8.8	29,649	-0.03%
2023/08/16	8	316.44	3.1	323.50	334.50	4.9	29,316	0.02%
2023/08/15	2	316.50	9.1	312.76	316.00	-7.1	29,189	-0.02%
2023/08/14	7	288.36	3	290.67	296.00	4	29,144	0.01%
2023/08/11	2	305.00	3.1	302.10	300.50	-1.1	29,103	0.00%
2023/08/10	11.2	299.10	2.2	296.91	296.00	9	28,971	0.03%
2023/08/09	3.2	336.88	3	343.83	328.50	0.2	28,392	0.00%
2023/08/08	1.1	334.09	4	342.50	333.50	-2.9	27,833	-0.01%
2023/08/07	3	329.50	4	334.50	336.50	-1	27,317	0.00%
2023/08/04	3	306.67	2	306.00	306.00	1	27,098	0.00%
2023/08/02	3	300.33	5	310.60	297.00	-2	26,783	-0.01%
2023/08/01	1	318.50	5	320.20	319.00	-4	26,423	-0.02%
2023/07/31	4	333.75	3	331.50	314.00	1	26,171	0.00%
2023/07/28	5	341.20	9.1	342.60	347.50	-4.1	25,871	-0.02%
2023/07/27	15	338.67	3.1	334.87	332.00	11.9	25,518	0.05%
2023/07/26	7	338.71	5.3	337.64	333.00	1.7	25,212	0.01%
2023/07/25	4.1	361.83	4	361.38	352.50	0.1	24,586	0.00%
2023/07/24	2.3	329.52	4	340.00	354.50	-1.7	23,766	-0.01%
2023/07/21	8.8	311.81	9.1	315.58	322.50	-0.3	23,010	0.00%
2023/07/19	8	309.63	2	309.25	298.50	6	22,068	0.03%
2023/07/18	3.9	302.03	3	304.17	312.50	0.9	21,625	0.00%
2023/07/17	2	299.50	0	0.00	293.50	2	20,944	0.01%
2023/07/14	8	293.44	9	296.50	296.00	-1	20,668	0.00%
2023/07/13	16.1	319.57	13	316.96	295.50	3.1	20,034	0.02%
2023/07/12	1	293.50	3	297.67	304.00	-2	19,203	-0.01%
2023/07/11	2.5	276.50	1	276.00	276.50	1.5	18,647	0.01%
2023/07/10	2	268.00	4	273.00	273.50	-2	18,304	-0.01%
2023/07/07	3	259.67	2	262.50	261.00	1	17,909	0.01%
2023/07/06	1	265.00	2	265.25	264.00	-1	17,667	-0.01%
2023/07/05	2	262.50	1	258.50	265.00	1	17,349	0.01%
2023/07/04	5	253.40	5	259.50	272.50	0	16,996	0.00%
2023/07/03	2	252.00	4	253.38	248.00	-2	16,641	-0.01%
2023/06/30	3	237.00	2	238.50	243.50	1	16,329	0.01%
2023/06/29	3	228.33	4	229.63	233.00	-1	16,120	-0.01%
2023/06/27	1	237.50	1	233.50	233.00	0	15,635	0.00%
2023/06/26	2	249.75	2	250.25	243.50	0	15,298	0.00%
2023/06/21	1	255.00	0	0.00	260.00	1	15,061	0.01%
2023/06/20	1	249.50	2	255.00	256.00	-1	14,909	-0.01%
2023/06/19	2	249.50	2	252.50	252.50	0	14,742	0.00%
2023/06/16	2	251.25	4	255.75	254.50	-2	14,558	-0.01%
2023/06/15	4	247.63	4	246.50	246.00	0	14,123	0.00%
2023/06/14	11	241.95	5	242.30	242.50	6	13,790	0.04%
2023/06/13	2.3	245.80	0	0.00	245.00	2.3	13,545	0.02%
2023/06/12	4.1	251.59	2.3	251.24	243.00	1.8	13,144	0.01%
2023/06/09	0	0.00	2	238.50	240.50	-2	12,421	-0.02%
2023/06/08	0	0.00	2	220.75	219.00	-2	11,937	-0.02%
2023/06/07	13.3	222.20	12	216.17	224.50	1.3	11,744	0.01%
2023/06/06	2	212.50	1	208.50	209.00	1	11,416	0.01%
2023/06/05	3	211.00	3	206.62	211.50	0	11,220	0.00%
2023/06/02	3	199.00	2	207.50	203.00	1	10,857	0.01%
2023/06/01	1	184.00	1	187.50	190.50	0	10,204	0.00%
2023/05/31	1	184.50	2	186.25	186.50	-1	9,895	-0.01%
2023/05/30	1	181.50	1	183.00	184.50	0	9,695	0.00%
2023/05/29	3	185.33	2	179.50	186.00	1	9,462	0.01%
2023/05/26	0	0.00	0.1	186.00	185.00	-0.1	9,012	0.00%
2023/05/25	0	0.00	3	181.00	180.00	-3	8,182	-0.04%
2023/05/23	0	0.00	1	160.00	160.00	-1	7,391	-0.01%
2023/05/19	0	0.00	3	163.00	164.00	-3	7,143	-0.04%
2023/05/18	0	0.00	1	153.00	159.50	-1	6,904	-0.01%
2023/05/17	0	0.00	3	149.17	149.50	-3	6,508	-0.05%
2023/05/16	1	143.00	1	145.00	144.50	0	6,089	0.00%
2023/05/15	1	137.50	0	0.00	135.50	1	5,715	0.02%
2023/05/11	0	0.00	0.2	141.00	141.00	-0.2	5,621	0.00%
2023/05/10	9	139.06	11	139.05	139.50	-2	5,636	-0.04%
2023/05/09	0	0.00	2.1	138.26	139.00	-2.1	5,615	-0.04%
2023/05/08	1	135.00	0	0.00	135.00	1	5,574	0.02%
2023/05/04	0	0.00	1	135.00	136.00	-1	5,687	-0.02%
2023/05/03	2	133.50	1	135.00	132.50	1	5,678	0.02%
2023/05/02	0	0.00	1	135.00	135.00	-1	5,777	-0.02%
2023/04/28	0.1	131.50	0	0.00	131.00	0.1	5,875	0.00%
2023/04/27	0	0.00	0.3	131.50	131.50	-0.3	5,916	-0.01%
2023/04/25	1	129.00	0	0.00	129.00	1	5,983	0.02%
2023/04/20	1	133.00	1.1	134.45	134.00	-0.1	6,069	0.00%
2023/04/19	1	132.50	1	132.50	134.50	0	6,132	0.00%
2023/04/18	1	134.50	3	136.17	135.50	-2	6,115	-0.03%
2023/04/17	2	135.00	0	0.00	135.00	2	6,169	0.03%
2023/04/14	0	0.00	5	134.00	134.50	-5	6,224	-0.08%
2023/04/13	1	132.50	0	0.00	132.00	1	6,302	0.02%
2023/04/11	1	136.50	1	135.50	135.50	0	6,291	0.00%
2023/03/31	0	0.00	1	133.50	133.50	-1	6,146	-0.02%
2023/03/30	0	0.00	1	132.50	133.00	-1	6,240	-0.02%
2023/03/24	0.4	128.00	0	0.00	129.00	0.4	6,994	0.01%
2023/03/23	1	124.50	6	124.75	126.00	-5	7,530	-0.07%
2023/03/22	0	0.00	1	121.50	123.50	-1	7,667	-0.01%
2023/03/21	0	0.00	1	120.00	120.00	-1	7,596	-0.01%
2023/03/17	2	117.75	0	0.00	118.50	2	7,610	0.03%
2023/03/15	0	0.00	1	119.50	119.00	-1	7,704	-0.01%
2023/03/10	0	0.00	1	119.50	120.00	-1	7,731	-0.01%
2023/03/08	1	116.50	0	0.00	117.00	1	7,802	0.01%
2023/02/20	1	117.00	1	116.50	116.50	0	9,029	0.00%
2023/02/15	0	0.00	1	119.50	119.00	-1	9,259	-0.01%
2023/02/14	1	119.50	0	0.00	119.00	1	9,307	0.01%
2023/02/10	0	0.00	1	117.50	117.00	-1	9,518	-0.01%
2023/02/08	1	120.00	0	0.00	120.00	1	9,879	0.01%
2023/02/07	1	117.50	1	118.50	119.50	0	9,880	0.00%
2023/02/01	1	117.50	0	0.00	117.00	1	9,610	0.01%
2023/01/31	0	0.00	1.1	120.45	115.50	-1.1	9,642	-0.01%
2023/01/30	1	120.00	6	120.00	119.50	-5	9,570	-0.05%
2023/01/12	0	0.00	0.1	114.00	114.00	-0.1	9,710	0.00%
2023/01/10	0	0.00	1	114.50	114.50	-1	10,444	-0.01%
2023/01/05	2	113.50	2	112.50	110.50	0	10,448	0.00%
2023/01/03	0	0.00	3	108.00	111.00	-3	10,354	-0.03%
2022/12/29	0	0.00	1	104.00	107.50	-1	10,358	-0.01%
2022/12/27	0	0.00	2	106.00	106.00	-2	10,486	-0.02%
2022/12/26	1	107.50	0	0.00	105.00	1	10,496	0.01%
2022/12/21	0.1	101.50	0	0.00	101.00	0.1	10,486	0.00%
2022/12/19	0	0.00	1	104.50	103.00	-1	10,318	-0.01%
2022/12/16	3	112.50	0.2	109.50	107.00	2.8	10,187	0.03%
2022/12/15	1	116.50	3.1	115.03	114.00	-2.1	9,893	-0.02%
2022/12/14	2	106.00	1	107.00	107.00	1	9,425	0.01%
2022/12/13	0	0.00	0.1	104.00	102.50	-0.1	9,380	0.00%
2022/12/09	2.1	103.90	0	0.00	102.50	2.1	9,695	0.02%
2022/12/08	0.1	103.00	0	0.00	102.50	0.1	9,983	0.00%
2022/12/07	0	0.00	2	100.50	101.00	-2	10,046	-0.02%
2022/12/06	1	103.50	0	0.00	103.50	1	10,246	0.01%
2022/12/05	0	0.00	1	108.00	108.00	-1	10,310	-0.01%
2022/12/01	4	112.50	0	0.00	112.50	4	10,376	0.04%
2022/11/30	6	108.00	0	0.00	108.00	6	10,259	0.06%
2022/11/28	0	0.00	6	109.00	108.50	-6	10,151	-0.06%
2022/11/25	2	110.50	4	109.13	107.50	-2	10,102	-0.02%
2022/11/24	0	0.00	1	106.00	107.00	-1	9,830	-0.01%
2022/11/23	3	108.00	0	0.00	105.50	3	9,809	0.03%
2022/11/22	10	107.40	6	106.58	107.00	4	9,772	0.04%
2022/11/21	1	110.00	0.1	110.50	108.00	0.9	9,725	0.01%
2022/11/18	2	112.50	7.1	111.14	113.00	-5.1	9,512	-0.05%
2022/11/17	2	107.00	1	106.00	107.00	1	9,089	0.01%
2022/11/16	3	101.50	3	101.50	104.00	0	8,886	0.00%
2022/11/15	0	0.00	0.1	98.70	99.00	-0.1	8,682	0.00%
2022/11/14	0	0.00	1	100.00	100.50	-1	8,649	-0.01%
2022/11/11	3	101.50	2	101.00	101.00	1	8,571	0.01%
2022/11/10	1	101.50	2	100.25	100.50	-1	8,519	-0.01%
2022/11/09	4	100.70	2	102.25	102.50	2	8,495	0.02%
2022/11/08	1	100.50	2	104.00	101.00	-1	8,550	-0.01%
2022/11/07	5	100.38	5.2	100.73	102.00	-0.2	8,528	0.00%
2022/11/04	2	95.80	2	96.45	96.80	0	8,287	0.00%
2022/11/03	1	95.20	1	93.00	95.10	0	8,107	0.00%
2022/10/26	0	0.00	2	91.60	91.30	-2	8,133	-0.02%
2022/10/19	2	90.00	0.1	91.00	91.60	2	8,056	0.02%
2022/10/18	0	0.00	8	90.31	89.30	-8	7,844	-0.10%
2022/10/17	0	0.00	2	79.20	83.10	-2	7,549	-0.03%
2022/10/14	3	82.60	3	84.57	82.10	0	7,581	0.00%
2022/10/13	2	83.10	1	82.60	82.90	1	7,723	0.01%
2022/10/07	3	85.70	0	0.00	84.80	3	7,914	0.04%
2022/10/06	5	88.90	0	0.00	89.00	5	7,802	0.06%
2022/10/05	0	0.00	1	90.60	90.60	-1	7,777	-0.01%
2022/10/04	0	0.00	5	90.60	90.70	-5	7,749	-0.06%
2022/10/03	3	87.60	0	0.00	88.40	3	7,675	0.04%
2022/09/30	2	88.10	3	87.00	88.30	-1	7,713	-0.01%
2022/09/29	1	88.90	0.1	89.70	88.90	1	7,691	0.01%
2022/09/28	0.1	88.60	10	89.50	88.40	-10	7,664	-0.13%
2022/09/26	0	0.00	1	88.80	89.20	-1	7,668	-0.01%
2022/09/22	1	91.90	1	93.00	93.00	0	7,956	0.00%
2022/09/21	2	90.45	4	90.70	90.00	-2	7,830	-0.03%
2022/09/20	9	94.02	0	0.00	93.20	9	7,646	0.12%
2022/09/19	6	95.37	14	95.54	95.30	-8	7,475	-0.11%
2022/09/16	10	94.03	2	93.70	93.70	8	7,292	0.11%
2022/09/15	6	94.47	11	94.65	95.50	-5	7,172	-0.07%
2022/09/14	11	91.34	3	91.37	91.00	8	6,920	0.12%
2022/09/13	2	94.30	3	94.53	92.90	-1	6,768	-0.01%
2022/09/06	0	0.00	3	83.20	81.20	-3	6,615	-0.05%
2022/08/31	1	85.90	0	0.00	85.90	1	6,740	0.01%
2022/08/30	0	0.00	1	84.60	84.50	-1	6,789	-0.01%
2022/08/29	0	0.00	3	84.20	84.80	-3	6,829	-0.04%
2022/08/26	0	0.00	2	86.30	87.00	-2	6,799	-0.03%
2022/08/24	1	83.60	0	0.00	83.50	1	6,749	0.01%
2022/08/16	2	84.15	4	84.25	83.60	-2	6,825	-0.03%
2022/08/15	2	84.50	3	85.57	85.20	-1	6,797	-0.01%
2022/08/12	11	81.80	3	81.17	82.80	8	6,669	0.12%
2022/08/11	0	0.00	2	80.90	80.30	-2	6,549	-0.03%
2022/08/10	0.1	79.40	0	0.00	79.30	0.1	6,543	0.00%
2022/08/09	2	79.70	0	0.00	79.90	2	6,553	0.03%
2022/08/04	3.1	79.95	0	0.00	79.60	3.1	6,598	0.05%
2022/08/01	2	91.60	0	0.00	93.30	2	6,343	0.03%
2022/07/28	0	0.00	0.5	92.40	90.70	-0.5	6,307	-0.01%
2022/07/27	1.5	90.60	2	89.00	91.00	-0.5	6,285	-0.01%
2022/07/26	1	93.00	2	92.55	89.80	-1	6,222	-0.02%
2022/07/25	1	94.30	1	93.70	94.00	0	6,130	0.00%
2022/07/22	3	96.13	0	0.00	95.30	3	6,050	0.05%
2022/07/20	1	96.60	0	0.00	96.80	1	5,880	0.02%
2022/07/19	1	91.50	1	94.60	93.80	0	5,812	0.00%
2022/07/08	0.1	88.50	0	0.00	89.30	0.1	5,914	0.00%
2022/06/30	0.1	88.60	2	89.80	88.70	-2	5,859	-0.03%
2022/06/28	1.2	93.52	0	0.00	93.00	1.2	5,798	0.02%
2022/06/23	1	93.00	0	0.00	92.30	1	5,883	0.02%
2022/06/21	1.1	96.55	0.2	95.90	96.50	0.9	5,892	0.02%
2022/06/17	1	98.70	0	0.00	98.00	1	6,056	0.02%
2022/06/15	6	101.33	2	100.00	100.00	4	6,163	0.06%
2022/06/14	0.1	105.00	0	0.00	104.00	0.1	6,154	0.00%
2022/06/13	1	106.00	0	0.00	106.00	1	6,167	0.02%
2022/06/08	0	0.00	1	115.50	114.50	-1	6,731	-0.01%
2022/06/01	0	0.00	1	113.50	112.50	-1	7,227	-0.01%
2022/05/31	0	0.00	3	113.00	113.00	-3	7,306	-0.04%
2022/05/30	1.1	113.91	1	111.50	112.50	0.1	7,376	0.00%
2022/05/26	0	0.00	1	106.50	105.00	-1	7,523	-0.01%
2022/05/25	3	105.00	0	0.00	105.50	3	7,686	0.04%
2022/05/24	1	105.00	1	104.50	104.50	0	7,831	0.00%
2022/05/23	0.1	106.00	0	0.00	105.50	0.1	7,936	0.00%
2022/05/20	0.1	108.00	2	109.50	107.00	-2	8,155	-0.02%
2022/05/18	0	0.00	4	109.88	110.50	-4	8,338	-0.05%
2022/05/16	4	108.63	1	110.00	107.50	3	8,507	0.04%
2022/05/13	1	108.00	0	0.00	108.00	1	8,587	0.01%
2022/05/11	0.1	108.00	0	0.00	106.00	0.1	8,893	0.00%
2022/05/05	1	117.00	1	115.00	114.50	0	9,365	0.00%
2022/04/29	0.1	109.50	0	0.00	108.50	0.1	9,485	0.00%
2022/04/26	1.1	109.45	3	109.00	108.50	-1.9	9,599	-0.02%
2022/04/25	1	108.00	1	109.00	107.00	0	9,596	0.00%
2022/04/21	6.1	115.75	0.2	116.00	113.50	5.9	9,544	0.06%
2022/04/20	0	0.00	1	115.00	116.00	-1	9,565	-0.01%
2022/04/19	1.1	113.55	0.5	115.00	113.50	0.6	9,539	0.01%
2022/04/18	2	111.50	0	0.00	111.00	2	9,657	0.02%
2022/04/14	0	0.00	1	117.00	114.50	-1	10,028	-0.01%
2022/04/13	5	116.20	1	116.00	116.00	4	10,073	0.04%
2022/04/06	0.1	128.00	0	0.00	127.50	0.1	10,048	0.00%
2022/04/01	0.2	130.25	3	130.00	130.50	-2.8	10,021	-0.03%
2022/03/31	0	130.50	0	0.00	130.00	0	10,067	0.00%
2022/03/28	0	129.50	0	0.00	131.50	0	10,345	0.00%
2022/03/25	0.2	130.50	0	0.00	130.50	0.2	10,598	0.00%
2022/03/24	1.1	129.45	0	0.00	129.50	1.1	10,745	0.01%
2022/03/23	4	130.00	16	129.69	129.00	-12	10,883	-0.11%
2022/03/22	2.1	126.31	1	126.50	128.50	1.1	11,334	0.01%
2022/03/21	5	131.00	0	0.00	131.00	5	11,369	0.04%
2022/03/16	2.1	127.48	0	0.00	127.00	2.1	12,303	0.02%
2022/03/15	0.1	126.50	4	126.88	126.00	-3.9	12,771	-0.03%
2022/03/14	0	0.00	1	128.50	130.50	-1	13,145	-0.01%
2022/03/11	2.1	132.10	1	132.50	133.00	1.1	13,092	0.01%
2022/03/10	1.2	139.00	0	0.00	138.50	1.2	13,162	0.01%
2022/03/08	2.1	138.88	0	0.00	135.50	2.1	13,304	0.02%
2022/03/07	1	139.00	1	139.00	139.50	0	13,326	0.00%
2022/03/04	2	147.25	0	0.00	148.00	2	13,289	0.02%
2022/03/03	0	0.00	1	149.50	148.50	-1	13,403	-0.01%
2022/03/02	1.2	145.17	1	145.00	146.00	0.2	13,442	0.00%
2022/03/01	9	145.33	12	144.42	145.50	-3	13,445	-0.02%
2022/02/25	5	141.10	0.1	142.50	140.00	4.9	13,345	0.04%
2022/02/24	1	143.50	1	143.50	141.00	0	13,363	0.00%
2022/02/23	0	0.00	2.1	144.52	148.00	-2.1	13,405	-0.02%
2022/02/22	6	140.75	5	142.50	140.00	1	13,560	0.01%
2022/02/21	5	148.30	0	0.00	147.50	5	13,689	0.04%
2022/02/18	2	149.50	0	0.00	152.50	2	13,886	0.01%
2022/02/17	0	0.00	1	152.00	152.50	-1	14,252	-0.01%
2022/02/16	2	151.50	0	0.00	151.50	2	14,789	0.01%
2022/02/15	0	0.00	0.5	151.00	149.50	-0.5	15,392	0.00%
2022/02/14	4.2	145.38	0	0.00	143.50	4.2	15,733	0.03%
2022/02/11	3	150.33	0	0.00	148.00	3	16,225	0.02%
2022/02/10	1.1	152.77	0	0.00	150.00	1.1	16,909	0.01%
2022/02/09	2	152.00	5	153.30	152.50	-3	17,851	-0.02%
2022/02/08	4	150.25	4.1	150.51	152.50	-0.1	18,397	0.00%
2022/02/07	1	146.50	6	143.00	146.00	-5	18,438	-0.03%
2022/01/26	2	140.00	0	0.00	137.50	2	18,851	0.01%
2022/01/25	0	0.00	1	141.00	142.00	-1	19,252	-0.01%
2022/01/24	1.1	137.48	0	0.00	140.00	1.1	19,863	0.01%
2022/01/21	2	142.00	0	0.00	141.00	2	20,164	0.01%
2022/01/19	0	143.50	0	0.00	143.50	0	20,165	0.00%
2022/01/14	1.1	136.55	0	0.00	138.50	1.1	20,520	0.01%
2022/01/11	4	143.88	3	145.00	141.00	1	21,319	0.00%
2022/01/10	0	0.00	2	143.00	149.00	-2	21,764	-0.01%
2022/01/07	1	149.00	0	0.00	147.50	1	21,736	0.00%
2022/01/05	1	153.50	3	151.50	154.00	-2	22,262	-0.01%
2022/01/04	7	153.57	2	152.50	152.50	5	23,353	0.02%
2022/01/03	2	156.50	0	0.00	156.50	2	24,034	0.01%
2021/12/28	2	156.00	1	156.00	156.50	1	24,030	0.00%
2021/12/27	1	155.00	0	0.00	155.00	1	24,009	0.00%
2021/12/24	5	154.50	0	0.00	156.00	5	23,957	0.02%
2021/12/23	1	156.00	2	156.50	155.00	-1	23,949	0.00%
2021/12/22	3	157.33	9	155.72	157.00	-6	23,896	-0.03%
2021/12/21	0.2	150.00	1.7	151.91	155.00	-1.5	23,739	-0.01%
2021/12/20	0.5	154.61	0	0.00	153.50	0.5	23,512	0.00%
2021/12/17	2	153.50	1	155.50	154.50	1	23,365	0.00%
2021/12/16	0	0.00	4	162.50	158.00	-4	23,232	-0.02%
2021/12/15	1	154.50	0	0.00	152.50	1	22,701	0.00%
2021/12/14	9	153.00	4	154.88	151.50	5	22,456	0.02%
2021/12/13	1	157.00	2.1	159.83	160.00	-1.1	22,105	-0.01%
2021/12/10	20	150.00	22	151.27	152.50	-2	21,555	-0.01%
2021/12/09	1	146.50	4	147.00	148.00	-3	21,107	-0.01%
2021/12/08	1	142.00	4	140.75	142.50	-3	20,581	-0.01%
2021/12/07	1	133.00	8	134.81	132.50	-7	20,071	-0.03%
2021/12/06	5	133.90	1	134.50	134.50	4	19,908	0.02%
2021/12/03	3	140.83	7	140.29	141.00	-4	19,687	-0.02%
2021/12/02	1	137.50	0	0.00	136.50	1	19,627	0.01%
2021/12/01	1	139.00	1	137.00	139.00	0	19,526	0.00%
2021/11/30	4.2	136.69	2	137.75	136.00	2.2	19,466	0.01%
2021/11/29	5	129.20	2	130.50	132.00	3	19,444	0.02%
2021/11/26	0	0.00	1.1	135.31	135.00	-1.1	19,377	-0.01%
2021/11/24	0.1	132.00	0	0.00	134.00	0.1	19,241	0.00%
2021/11/23	0.3	134.66	2	134.25	134.50	-1.7	19,141	-0.01%
2021/11/22	4	138.25	1	143.00	138.00	3	18,983	0.02%
2021/11/19	2	141.50	11	141.14	141.00	-9	18,878	-0.05%
2021/11/18	18	141.83	8	141.25	138.50	10	18,774	0.05%
2021/11/17	4	139.54	2	140.50	143.00	2	18,459	0.01%
2021/11/16	2	139.00	5	139.50	140.50	-3	18,248	-0.02%
2021/11/15	13	137.54	14	137.68	136.00	-1	17,904	-0.01%
2021/11/12	10	131.60	11	135.45	135.50	-1	17,418	-0.01%
2021/11/11	7	137.86	8	137.75	137.00	-1	16,805	-0.01%
2021/11/10	10	137.40	17	138.26	139.00	-7	16,617	-0.04%
2021/11/09	17	135.85	19.1	135.24	136.50	-2.1	16,104	-0.01%
2021/11/08	6	129.00	9	129.33	133.50	-3	15,262	-0.02%
2021/11/05	5	124.20	6	125.42	124.00	-1	14,409	-0.01%
2021/11/04	2	122.75	1	123.00	121.00	1	13,781	0.01%
2021/11/03	3	118.83	19	122.26	123.00	-16	13,598	-0.12%
2021/11/02	15	120.03	2	120.25	118.50	13	13,020	0.10%
2021/11/01	17.1	117.74	18.5	117.46	119.50	-1.5	12,583	-0.01%
2021/10/29	3	111.33	1	111.50	112.50	2	11,904	0.02%
2021/10/28	7	106.93	0	0.00	107.50	7	11,594	0.06%
2021/10/27	0.5	107.00	1	108.00	108.00	-0.5	11,525	0.00%
2021/10/25	1	105.50	0	0.00	104.00	1	11,395	0.01%
2021/10/22	1	104.51	2	105.00	105.00	-1	11,377	-0.01%
2021/10/21	8	111.69	3	110.17	106.50	5	11,294	0.04%
2021/10/20	0	0.00	1	109.50	110.00	-1	10,860	-0.01%
2021/10/19	1	107.00	5	109.00	110.00	-4	10,784	-0.04%
2021/10/18	7	108.57	5.1	110.12	107.00	1.9	10,665	0.02%
2021/10/15	2	105.50	10	106.50	107.00	-8	10,137	-0.08%
2021/10/14	14	105.21	3	104.17	104.50	11	9,964	0.11%
2021/10/13	7	105.36	5	106.20	107.00	2	9,776	0.02%
2021/10/12	14	103.79	22.5	104.30	105.00	-8.5	9,222	-0.09%
2021/10/08	7	95.73	30.2	99.47	100.50	-23.2	8,078	-0.29%
2021/10/07	1	89.90	5	90.24	91.80	-4	7,290	-0.05%
2021/10/06	3	84.60	0	0.00	83.50	3	7,296	0.04%
2021/10/05	2	83.80	0	0.00	84.90	2	7,486	0.03%
2021/10/04	3.1	85.41	0	0.00	84.80	3.1	7,591	0.04%
2021/09/29	8	87.20	0	0.00	86.90	8	7,877	0.10%
2021/09/28	2	90.19	0	0.00	89.70	2	7,928	0.03%
2021/09/27	7	90.84	0	0.00	90.50	7	7,945	0.09%
2021/09/24	0.1	92.60	0	0.00	92.10	0.1	7,949	0.00%
2021/09/23	1	93.00	7	92.91	93.00	-6	7,945	-0.08%
2021/09/17	1	91.10	1	90.50	91.10	0	8,137	0.00%
2021/09/16	0	0.00	2.3	90.97	90.90	-2.3	8,304	-0.03%
2021/09/14	1	90.20	0.1	90.60	90.20	1	8,458	0.01%
2021/09/09	2	88.70	0	0.00	89.90	2	9,546	0.02%
2021/09/08	9.1	88.94	0	0.00	87.70	9.1	9,669	0.09%
2021/09/07	0	0.00	4.1	92.58	91.30	-4.1	9,625	-0.04%
2021/09/03	1	88.80	0	0.00	90.20	1	9,531	0.01%
2021/09/02	3	91.13	2	90.05	88.80	1	9,559	0.01%
2021/09/01	0	0.00	3	89.60	91.50	-3	9,567	-0.03%
2021/08/31	0.1	87.30	1	85.80	87.80	-0.9	9,523	-0.01%
2021/08/30	1	85.50	0	0.00	85.30	1	9,551	0.01%
2021/08/26	4.1	86.52	0	0.00	86.00	4.1	9,584	0.04%
2021/08/25	0	0.00	4.1	86.93	87.20	-4.1	9,663	-0.04%
2021/08/24	0	0.00	1	86.00	86.20	-1	9,735	-0.01%
2021/08/23	0	0.00	1	82.90	83.20	-1	9,652	-0.01%
2021/08/20	7	81.66	0	0.00	81.50	7	9,748	0.07%
2021/08/18	0	0.00	15	83.70	86.40	-15	9,819	-0.15%
2021/08/16	0	0.00	3	87.90	88.10	-3	10,070	-0.03%
2021/08/13	2	91.95	2	92.45	92.50	0	10,272	0.00%
2021/08/12	1.2	94.08	0	0.00	94.60	1.2	10,641	0.01%
2021/08/11	6	94.52	1	95.30	92.80	5	10,843	0.05%
2021/08/10	3	97.63	1	97.40	97.60	2	11,111	0.02%
2021/08/09	0	0.00	3.1	100.00	99.10	-3.1	11,543	-0.03%
2021/08/06	0	0.00	3	97.40	97.90	-3	11,848	-0.03%
2021/08/05	3	97.23	2	97.50	97.20	1	12,496	0.01%
2021/08/04	0	0.00	1	99.90	99.30	-1	12,478	-0.01%
2021/08/03	2.6	98.79	1	100.50	98.50	1.6	12,714	0.01%
2021/08/02	0.2	99.60	1	99.50	99.50	-0.8	13,015	-0.01%
2021/07/30	0	0.00	1	100.50	100.00	-1	13,181	-0.01%
2021/07/29	3	99.50	2	100.55	98.80	1	13,315	0.01%
2021/07/28	2	100.75	4	100.00	99.50	-2	13,431	-0.01%
2021/07/27	2	102.00	3	103.83	101.00	-1	13,611	-0.01%
2021/07/26	0	0.00	2	100.65	101.00	-2	13,723	-0.01%
2021/07/22	3.1	97.42	1	98.90	97.30	2.1	13,652	0.02%
2021/07/21	5	96.00	1	100.50	96.10	4	13,730	0.03%
2021/07/19	1	99.80	1	100.00	100.00	0	13,920	0.00%
2021/07/14	2.4	95.88	1	96.00	95.30	1.4	14,038	0.01%
2021/07/13	0.5	99.70	1	98.90	97.20	-0.5	14,178	0.00%
2021/07/12	5	98.82	1	99.20	97.60	4	14,447	0.03%
2021/07/09	2	101.25	0	103.50	101.00	2	14,393	0.01%
2021/07/08	3	105.67	0	0.00	105.50	3	14,472	0.02%
2021/07/07	3	112.33	1	112.00	113.00	2	14,399	0.01%
2021/07/06	2	113.50	0	0.00	112.50	2	14,384	0.01%
2021/07/05	1	111.00	3	110.83	111.50	-2	14,430	-0.01%
2021/07/01	0	0.00	11	107.50	107.00	-11	14,338	-0.08%
2021/06/29	1	107.00	0	0.00	106.50	1	14,334	0.01%
2021/06/28	5	106.90	1	106.00	110.00	4	14,388	0.03%
2021/06/25	6	108.51	4	111.63	108.50	2	14,245	0.01%
2021/06/24	10	112.00	0	0.00	112.00	10	14,121	0.07%
2021/06/23	5	110.90	0	0.00	110.50	5	14,188	0.04%
2021/06/22	10	113.95	7	115.14	111.00	3	14,126	0.02%
2021/06/21	6	120.33	0	0.00	118.00	6	13,793	0.04%
2021/06/18	6	122.00	9	121.61	125.00	-3	13,541	-0.02%
2021/06/17	2	115.50	3	115.33	116.00	-1	13,286	-0.01%
2021/06/15	1	111.50	0	0.00	112.50	1	13,380	0.01%
2021/06/11	5	111.60	1	111.00	111.00	4	13,419	0.03%
2021/06/10	1	114.00	1	115.00	114.00	0	13,623	0.00%
2021/06/09	1	113.00	4	114.63	113.50	-3	13,743	-0.02%
2021/06/08	2	111.00	0	0.00	110.50	2	13,739	0.01%
2021/06/07	1	109.00	3	111.00	111.50	-2	13,982	-0.01%
2021/06/04	2	113.00	0	0.00	112.00	2	14,326	0.01%
2021/06/01	1	114.50	1	114.50	113.50	0	14,626	0.00%
2021/05/31	2	109.00	1	110.00	110.00	1	14,522	0.01%
2021/05/28	7	108.79	5	108.10	108.00	2	14,490	0.01%
2021/05/27	1	105.50	6	104.17	105.00	-5	14,401	-0.03%
2021/05/26	2	104.50	11	101.82	103.00	-9	14,398	-0.06%
2021/05/25	6	104.50	2.2	107.23	106.00	3.8	14,306	0.03%
2021/05/24	7	97.13	2	98.95	99.10	5	14,150	0.04%
2021/05/21	2.1	98.03	0	0.00	99.60	2.1	14,500	0.01%
2021/05/20	2.1	103.76	3	104.00	102.00	-0.9	14,231	-0.01%
2021/05/19	0	0.00	4	112.88	113.00	-4	13,924	-0.03%
2021/05/18	10	113.10	6	115.75	115.00	4	13,880	0.03%
2021/05/17	13	102.69	0	0.00	106.50	13	13,825	0.09%
2021/05/14	0	104.00	0	0.00	100.00	0	13,398	0.00%
2021/05/13	5	95.00	9	97.16	97.20	-4	13,010	-0.03%
2021/05/11	0	0.00	12	115.50	115.50	-12	12,296	-0.10%
2021/05/06	0	0.00	1	116.50	120.00	-1	11,685	-0.01%
2021/05/04	5	128.00	5	121.50	121.50	0	11,406	0.00%
2021/05/03	3	132.00	8	126.50	125.00	-5	11,245	-0.04%
2021/04/29	8	122.00	0	0.00	123.00	8	11,012	0.07%
2021/04/28	0	0.00	3	120.67	120.50	-3	10,953	-0.03%
2021/04/27	1	120.50	2	119.50	119.00	-1	10,947	-0.01%
2021/04/26	3	113.00	4	115.88	117.00	-1	10,762	-0.01%
2021/04/23	0	0.00	9	109.67	111.00	-9	10,613	-0.08%
2021/04/22	7	104.71	0	0.00	104.00	7	10,485	0.07%
2021/04/21	1	107.00	0	0.00	106.50	1	10,433	0.01%
2021/04/20	5	107.60	0	0.00	108.00	5	10,536	0.05%
2021/04/19	2	111.00	1	111.00	110.00	1	10,499	0.01%
2021/04/16	4	110.88	20	114.33	115.50	-16	10,319	-0.16%
2021/04/15	4	107.25	0	0.00	108.00	4	10,045	0.04%
2021/04/14	3	103.50	6	106.58	107.50	-3	9,963	-0.03%
2021/04/13	7	103.14	0	0.00	101.50	7	9,837	0.07%
2021/04/12	3	104.50	5	106.30	104.00	-2	9,844	-0.02%
2021/04/09	2	101.50	4	101.38	102.00	-2	9,781	-0.02%
2021/04/08	5	99.52	0	0.00	98.80	5	9,660	0.05%
2021/04/01	4	98.90	0	0.00	98.60	4	9,580	0.04%
2021/03/31	1	99.70	1	99.20	99.80	0	9,513	0.00%
2021/03/25	1	94.50	0	0.00	94.80	1	9,360	0.01%
2021/03/22	10	99.00	10	98.00	97.10	0	9,377	0.00%
2021/03/18	2	96.90	2	96.35	96.20	0	9,267	0.00%
2021/03/17	1	94.50	0	0.00	93.70	1	9,111	0.01%
2021/03/16	2	94.15	2	94.65	95.50	0	9,134	0.00%
2021/03/15	5	95.40	2	95.45	94.70	3	9,070	0.03%
2021/03/12	0	0.00	1	94.80	93.50	-1	9,105	-0.01%
2021/03/11	0	0.00	4	93.80	95.80	-4	9,014	-0.04%
2021/03/10	6	90.95	1	92.40	92.40	5	8,729	0.06%
2021/03/09	1	86.90	1	90.80	90.60	0	8,454	0.00%
2021/03/08	1	89.60	0	0.00	87.40	1	8,222	0.01%
2021/03/03	0	0.00	1	84.30	84.60	-1	8,022	-0.01%
2021/03/02	1	87.90	0	0.00	85.30	1	7,980	0.01%
2021/02/23	0	0.00	3.3	91.45	90.20	-3.3	8,056	-0.04%
2021/02/22	4	87.00	0	0.00	87.80	4	7,612	0.05%
2021/02/19	5.3	84.78	0	0.00	85.00	5.3	7,414	0.07%
2021/02/18	1	85.00	0	0.00	85.30	1	7,308	0.01%
2021/02/17	0	0.00	1	85.00	85.10	-1	7,090	-0.01%
2021/02/05	0	0.00	1	79.50	79.10	-1	6,712	-0.01%
2021/01/29	0	0.00	1	80.00	78.90	-1	6,681	-0.01%
2021/01/28	1	81.40	1	79.00	78.90	0	6,647	0.00%
2021/01/27	1	81.30	1	80.40	80.20	0	6,585	0.00%
2021/01/26	0	0.00	1	81.20	79.60	-1	6,558	-0.02%
2021/01/25	1	80.50	1	80.50	80.60	0	6,531	0.00%
2021/01/21	1	76.10	0	0.00	76.10	1	6,645	0.02%
2021/01/20	1	76.30	0	0.00	76.00	1	7,126	0.01%
2021/01/15	0	0.00	1	79.90	79.90	-1	6,970	-0.01%
2021/01/13	0	0.00	4.1	79.78	81.30	-4.1	6,921	-0.06%
2021/01/12	1	79.10	5	79.08	79.00	-4	6,807	-0.06%
2021/01/08	3	78.30	5	78.76	79.10	-2	6,695	-0.03%
2021/01/07	0	0.00	10	76.90	78.20	-10	6,626	-0.15%
2021/01/06	1	77.10	0	0.00	77.80	1	6,613	0.02%
2021/01/05	6	78.70	6.7	79.20	78.90	-0.7	6,566	-0.01%
2021/01/04	1	78.30	0	0.00	78.50	1	6,500	0.02%
2020/12/29	0	0.00	1	78.30	77.30	-1	6,531	-0.02%
2020/12/28	6	77.65	0	0.00	77.60	6	6,546	0.09%
2020/12/25	0	0.00	2	77.10	76.60	-2	6,659	-0.03%
2020/12/21	1	78.60	1	78.50	78.50	0	7,021	0.00%
2020/12/18	4	80.38	3	81.20	80.40	1	6,925	0.01%
2020/12/16	0	0.00	1	78.80	78.80	-1	6,773	-0.01%
2020/12/15	0	0.00	5	78.90	77.60	-5	6,734	-0.07%
2020/12/14	2	77.20	0	0.00	77.10	2	6,662	0.03%
2020/12/11	6	78.65	0	0.00	76.90	6	6,681	0.09%
2020/12/10	5	78.10	6	79.67	78.30	-1	6,647	-0.02%
2020/12/09	7	79.41	2	79.10	80.00	5	6,642	0.08%
2020/12/08	1	81.60	5	83.62	81.80	-4	6,544	-0.06%
2020/12/07	3	80.23	6	79.65	81.10	-3	6,359	-0.05%
2020/12/04	1	79.50	0	0.00	80.10	1	6,429	0.02%
2020/12/03	2	80.90	1	80.50	80.60	1	6,484	0.02%
2020/12/02	4	79.25	2	79.30	78.90	2	6,501	0.03%
2020/11/30	1	79.10	1	79.50	78.50	0	6,923	0.00%
2020/11/27	3	78.93	9	79.56	79.50	-6	7,176	-0.08%
2020/11/26	7	78.47	0	0.00	78.40	7	7,174	0.10%
2020/11/25	1	78.20	2	79.20	78.50	-1	7,231	-0.01%
2020/11/24	3	78.60	0	0.00	78.10	3	7,298	0.04%
2020/11/23	2	79.70	2	80.90	79.90	0	7,265	0.00%
2020/11/20	0	0.00	5	78.08	79.50	-5	7,224	-0.07%
2020/11/19	3	76.03	3	76.83	75.60	0	7,241	0.00%
2020/11/17	0	0.00	2	74.90	74.70	-2	7,387	-0.03%
2020/11/16	2	74.30	2	75.10	73.90	0	7,636	0.00%
2020/11/13	0	0.00	1	73.50	73.60	-1	7,980	-0.01%
2020/11/11	1	72.10	2	73.55	73.10	-1	8,871	-0.01%
2020/11/10	3	72.57	0	0.00	72.60	3	9,046	0.03%
2020/11/09	0	0.00	3	73.70	73.80	-3	9,208	-0.03%
2020/11/06	0	0.00	2	72.90	72.70	-2	9,255	-0.02%
2020/11/03	0	0.00	4	71.90	71.60	-4	9,392	-0.04%
2020/11/02	0	0.00	8	71.54	71.70	-8	9,475	-0.08%
2020/10/30	6	71.02	0	0.00	71.80	6	9,541	0.06%
2020/10/29	0	0.00	1	70.30	71.30	-1	9,498	-0.01%
2020/10/28	14	74.56	0	0.00	71.90	14	9,376	0.15%
2020/10/22	0	0.00	3	79.47	78.90	-3	9,317	-0.03%
2020/10/21	5	78.50	0	0.00	78.70	5	9,496	0.05%
2020/10/20	0	0.00	7	79.10	79.40	-7	10,003	-0.07%
2020/10/19	0	0.00	1	77.90	77.90	-1	10,231	-0.01%
2020/10/16	1	76.20	0	0.00	76.00	1	10,291	0.01%
2020/10/15	6	77.52	0	0.00	77.50	6	10,417	0.06%
2020/10/14	0	0.00	7	78.54	79.00	-7	10,478	-0.07%
2020/10/13	0	0.00	4	77.43	76.50	-4	10,481	-0.04%
2020/10/12	4	76.18	0	0.00	76.00	4	10,497	0.04%
2020/10/08	0	0.00	12	77.38	77.20	-12	10,629	-0.11%
2020/10/07	0	0.00	3	76.70	76.90	-3	10,769	-0.03%
2020/10/06	3	76.80	0	0.00	76.70	3	11,080	0.03%
2020/10/05	0	0.00	8	76.54	77.30	-8	11,190	-0.07%
2020/09/29	5	77.42	1	76.60	76.30	4	11,275	0.04%
2020/09/28	1	78.30	5	80.06	80.60	-4	11,179	-0.04%
2020/09/25	1	77.90	2	78.15	75.40	-1	11,178	-0.01%
2020/09/24	1	77.60	0	0.00	77.60	1	11,240	0.01%
2020/09/21	1	82.30	2	82.50	82.10	-1	11,596	-0.01%
2020/09/18	2	81.90	2	82.15	82.30	0	11,651	0.00%
2020/09/17	0	0.00	1	81.50	81.30	-1	11,768	-0.01%
2020/09/16	3	81.57	2	82.75	80.90	1	11,997	0.01%
2020/09/15	6	81.12	5	81.70	81.30	1	12,148	0.01%
2020/09/14	6	80.62	6	81.52	80.60	0	12,192	0.00%
2020/09/11	1	77.80	1	79.20	79.20	0	12,108	0.00%
2020/09/09	2	77.80	2	78.90	79.10	0	12,167	0.00%
2020/09/08	1	79.70	0	0.00	77.60	1	12,117	0.01%
2020/09/07	11	80.06	10	79.50	79.10	1	12,086	0.01%
2020/09/04	12	82.79	5	82.50	82.80	7	12,063	0.06%
2020/09/03	5	83.68	7	84.63	85.10	-2	12,021	-0.02%
2020/09/02	3	84.00	2	84.05	82.60	1	11,870	0.01%
2020/08/31	1	87.30	0	0.00	84.90	1	12,498	0.01%
2020/08/28	14	87.28	0	0.00	86.20	14	12,528	0.11%
2020/08/27	2	87.80	12	88.88	89.70	-10	12,491	-0.08%
2020/08/26	4	89.28	0	0.00	88.30	4	12,498	0.03%
2020/08/25	0	0.00	5	90.32	91.50	-5	12,417	-0.04%
2020/08/24	1	83.90	6	86.62	86.60	-5	12,271	-0.04%
2020/08/21	9	84.83	9	85.86	85.30	0	12,308	0.00%
2020/08/20	10	86.20	2	88.90	83.50	8	12,342	0.06%
2020/08/19	18	91.01	0	0.00	88.80	18	12,143	0.15%
2020/08/18	9	91.53	10	91.77	91.40	-1	11,859	-0.01%
2020/08/17	7	87.07	4	88.73	86.50	3	11,437	0.03%
2020/08/14	2	84.30	3	85.57	85.50	-1	11,215	-0.01%
2020/08/13	5	83.48	15	82.67	84.00	-10	11,144	-0.09%
2020/08/12	5	80.00	0	0.00	79.90	5	11,150	0.04%
2020/08/11	0	0.00	5	82.00	82.00	-5	11,431	-0.04%
2020/08/10	5	82.00	1	80.80	80.10	4	11,944	0.03%
2020/08/07	5	82.90	5	84.50	82.40	0	12,239	0.00%
2020/08/06	10	84.15	0	0.00	82.50	10	12,885	0.08%
2020/08/05	3	85.47	8	85.44	85.50	-5	13,069	-0.04%
2020/08/04	5	83.10	5	84.00	84.60	0	13,077	0.00%
2020/07/31	6	84.15	0	0.00	84.00	6	13,029	0.05%
2020/07/30	0	0.00	7	85.36	86.50	-7	12,979	-0.05%
2020/07/27	5	82.70	0	0.00	84.70	5	12,699	0.04%
2020/07/24	0	0.00	1	85.00	82.40	-1	12,506	-0.01%
2020/07/23	7	76.41	8	77.71	78.70	-1	12,017	-0.01%
2020/07/22	0	0.00	6	75.22	75.30	-6	11,727	-0.05%
2020/07/21	5	74.10	5	75.50	74.40	0	11,633	0.00%
2020/07/20	10	73.10	5	73.70	73.90	5	11,496	0.04%
2020/07/17	0	0.00	6	73.57	73.20	-6	11,448	-0.05%
2020/07/16	6	71.83	5	73.46	72.10	1	11,417	0.01%
2020/07/15	5	72.04	1	72.00	72.00	4	11,392	0.04%
2020/07/14	2	74.10	7	73.39	73.70	-5	11,340	-0.04%
2020/07/13	5	73.00	20	75.93	72.10	-15	11,228	-0.13%
2020/07/10	2	70.20	1	72.60	72.00	1	11,055	0.01%
2020/07/09	1	70.40	2	70.90	70.80	-1	11,008	-0.01%
2020/07/06	0	0.00	3	71.30	71.70	-3	10,716	-0.03%
2020/07/03	4	70.15	0	0.00	70.30	4	10,669	0.04%
2020/07/02	1	67.80	1	69.00	69.30	0	10,545	0.00%
2020/06/30	0	0.00	1	65.40	65.50	-1	10,615	-0.01%
2020/06/23	0	0.00	5	66.60	66.90	-5	10,835	-0.05%
2020/06/22	10	65.10	16	65.03	65.10	-6	10,675	-0.06%
2020/06/19	5	63.60	0	0.00	63.00	5	10,546	0.05%
2020/06/18	1	64.40	0	0.00	64.80	1	10,482	0.01%
2020/06/17	5	64.20	0	0.00	64.50	5	10,439	0.05%
2020/06/12	0	0.00	2	62.00	63.00	-2	10,376	-0.02%
2020/06/11	2	61.60	2	62.20	61.70	0	10,349	0.00%
2020/06/10	0	0.00	2	62.95	63.60	-2	10,243	-0.02%
2020/06/09	8	64.38	6	63.30	63.50	2	10,246	0.02%
2020/06/08	5	65.58	1	66.10	64.30	4	10,178	0.04%
2020/06/05	8	68.23	2	67.20	69.10	6	9,742	0.06%
2020/06/03	0	0.00	1	62.00	62.40	-1	9,305	-0.01%
2020/06/01	1	61.30	1	60.80	61.60	0	9,252	0.00%
2020/05/28	2	60.35	2	60.00	59.60	0	9,175	0.00%
2020/05/27	3	61.73	1	60.90	61.30	2	9,125	0.02%
2020/05/25	1	62.30	2	62.70	63.10	-1	9,010	-0.01%
2020/05/22	2	62.80	2	62.10	61.40	0	8,966	0.00%
2020/05/21	0	0.00	4	63.48	63.50	-4	8,986	-0.04%
2020/05/20	19	62.99	15	62.50	62.60	4	9,153	0.04%
2020/05/18	10	61.23	11	61.99	62.00	-1	9,321	-0.01%
2020/05/15	11	61.75	10	62.20	62.40	1	9,073	0.01%
2020/05/14	1	60.70	8	60.14	58.90	-7	8,670	-0.08%
2020/05/13	4	57.38	6	58.35	59.50	-2	8,548	-0.02%
2020/05/12	1	54.90	3	55.37	55.80	-2	8,300	-0.02%
2020/05/07	0	0.00	3	50.90	51.20	-3	8,832	-0.03%
2020/05/06	3	50.50	0	0.00	50.30	3	8,852	0.03%
2020/05/05	1	51.20	0	0.00	51.10	1	8,853	0.01%
2020/04/29	3	51.70	0	0.00	51.80	3	8,872	0.03%
2020/04/28	1	51.50	0	0.00	52.20	1	8,850	0.01%
2020/04/23	0	0.00	1	51.90	52.40	-1	9,098	-0.01%
2020/04/22	1	51.40	0	0.00	51.70	1	9,145	0.01%
2020/04/21	1	53.00	0	0.00	52.10	1	9,078	0.01%
2020/04/17	2	54.30	0	0.00	53.20	2	8,961	0.02%
2020/04/15	0	0.00	1	53.00	54.00	-1	8,778	-0.01%
2020/04/14	0	0.00	10	52.00	53.00	-10	8,667	-0.12%
2020/04/13	0	0.00	1	50.50	50.50	-1	8,559	-0.01%
2020/04/08	0	0.00	1	51.00	51.20	-1	8,555	-0.01%
2020/04/01	2	52.00	3	52.23	52.50	-1	8,404	-0.01%
2020/03/31	1	50.90	0	0.00	51.00	1	8,180	0.01%
2020/03/30	1	46.65	1	46.85	46.85	0	7,938	0.00%
2020/03/27	1	46.85	5	47.50	46.85	-4	7,876	-0.05%
2020/03/26	2	43.75	1	44.75	44.20	1	7,753	0.01%
2020/03/25	0	0.00	1	43.55	43.60	-1	7,689	-0.01%
2020/03/24	1	39.15	1	39.70	39.65	0	7,664	0.00%
2020/03/23	1	38.50	6	38.60	38.25	-5	7,848	-0.06%
2020/03/20	2	40.25	1	40.40	40.50	1	7,849	0.01%
2020/03/19	1	39.00	0	0.00	38.15	1	7,824	0.01%
2020/03/18	1	40.90	0	0.00	40.00	1	7,764	0.01%
2020/03/16	6	45.08	1	45.25	43.75	5	7,611	0.07%
2020/03/13	2	44.25	6	43.39	45.00	-4	7,560	-0.05%
2020/03/12	0	0.00	8	47.06	47.55	-8	7,448	-0.11%
2020/03/10	1	49.20	2	49.20	49.60	-1	7,263	-0.01%
2020/03/09	1	51.00	1	51.30	50.10	0	7,117	0.00%
2020/03/05	3	52.47	0	0.00	52.60	3	6,992	0.04%
2020/02/27	10	53.30	0	0.00	52.10	10	6,759	0.15%
2020/02/26	5	53.90	0	0.00	53.90	5	6,686	0.07%
2020/02/25	8	54.38	1	54.40	54.40	7	6,672	0.10%
2020/02/21	5	55.60	0	0.00	54.90	5	6,633	0.08%
2020/02/20	2	57.55	2	57.05	58.00	0	6,321	0.00%
2020/02/19	7	58.87	15	59.29	57.70	-8	6,154	-0.13%
2020/02/18	3	58.70	0	0.00	58.30	3	6,006	0.05%
2020/02/17	0	0.00	5	59.60	58.70	-5	5,922	-0.08%
2020/02/14	11	58.73	3	58.63	58.90	8	5,789	0.14%
2020/02/13	4	58.85	28	57.56	59.00	-24	5,527	-0.43%
2020/02/12	1	56.80	2	55.55	56.00	-1	5,085	-0.02%
2020/02/11	3	55.43	6	55.48	55.80	-3	4,882	-0.06%
2020/02/10	5	53.52	5	53.88	54.30	0	4,523	0.00%
2020/02/04	0	0.00	2	51.10	50.90	-2	4,316	-0.05%
2020/02/03	0	0.00	5	50.20	51.10	-5	4,300	-0.12%
2020/01/30	0	0.00	1	50.60	50.80	-1	4,358	-0.02%
2020/01/20	4	52.53	5	52.30	52.20	-1	4,395	-0.02%
2020/01/10	0	0.00	1	50.80	50.40	-1	4,370	-0.02%
2020/01/08	0	0.00	1	50.00	50.30	-1	4,419	-0.02%
2020/01/06	0	0.00	1	50.10	50.00	-1	4,421	-0.02%
2020/01/03	5	50.00	0	0.00	50.20	5	4,428	0.11%
2019/12/31	1	49.75	2	49.80	49.70	-1	4,409	-0.02%
2019/12/30	5	50.00	0	0.00	50.10	5	4,382	0.11%
2019/12/27	10	50.50	0	0.00	50.50	10	4,349	0.23%
2019/12/26	4	50.75	2	50.80	50.70	2	4,383	0.05%
2019/12/19	0	0.00	7	53.00	52.40	-7	4,869	-0.14%
2019/12/18	0	0.00	3	52.93	52.70	-3	4,889	-0.06%
2019/12/17	0	0.00	1	51.50	51.40	-1	4,738	-0.02%
2019/12/16	3	50.80	13	50.97	51.20	-10	4,757	-0.21%
2019/12/13	0	0.00	5	51.50	51.10	-5	4,738	-0.11%
2019/12/12	4	51.05	3	51.30	50.80	1	4,715	0.02%
2019/12/11	2	51.10	0	0.00	50.80	2	4,746	0.04%
2019/12/03	0	0.00	1	50.70	51.00	-1	5,282	-0.02%
2019/12/02	1	50.30	5	50.10	50.70	-4	5,346	-0.07%
2019/11/29	5	50.50	1	50.50	50.30	4	5,368	0.07%
2019/11/28	1	50.80	0	0.00	50.80	1	5,511	0.02%
2019/11/25	4	51.50	0	0.00	51.40	4	5,592	0.07%
2019/11/22	1	51.70	1	52.00	52.00	0	5,657	0.00%
2019/11/21	0	0.00	1	51.90	51.80	-1	5,816	-0.02%
2019/11/19	0	0.00	1	50.50	50.80	-1	5,872	-0.02%
2019/11/18	1	50.20	2	50.30	50.40	-1	6,032	-0.02%
2019/11/15	10	49.80	0	0.00	49.05	10	6,428	0.16%
2019/11/14	6	49.83	0	0.00	49.40	6	6,653	0.09%
2019/11/05	2	53.05	2	52.65	52.60	0	7,449	0.00%
2019/11/04	0	0.00	2	52.10	52.30	-2	7,357	-0.03%
2019/10/31	0	0.00	1	51.10	50.90	-1	7,342	-0.01%
2019/10/30	2	51.45	3	51.90	50.70	-1	7,389	-0.01%
2019/10/28	4	51.50	34	51.56	51.50	-30	7,324	-0.41%
2019/10/25	1	49.90	5	50.10	50.50	-4	7,221	-0.06%
2019/10/24	1	50.00	0	0.00	50.20	1	7,216	0.01%
2019/10/22	0	0.00	9	49.74	50.00	-9	7,270	-0.12%
2019/10/21	8	49.25	8	49.59	49.30	0	7,251	0.00%
2019/10/15	1	49.45	1	49.35	49.35	0	7,321	0.00%
2019/10/14	10	49.80	1	49.75	49.75	9	7,402	0.12%
2019/10/09	1	49.60	1	49.45	49.35	0	7,571	0.00%
2019/10/07	20	50.18	0	0.00	50.20	20	7,754	0.26%
2019/10/02	1	50.40	3	50.30	50.10	-2	7,934	-0.03%
2019/10/01	1	49.00	0	0.00	49.45	1	7,976	0.01%
2019/09/27	8	49.88	1	49.70	49.65	7	8,032	0.09%
2019/09/26	1	51.60	0	0.00	51.10	1	8,010	0.01%
2019/09/25	13	52.75	0	0.00	51.80	13	8,066	0.16%
2019/09/24	0	0.00	26	53.14	53.90	-26	7,979	-0.33%
2019/09/23	1	51.70	9	52.06	52.30	-8	7,952	-0.10%
2019/09/20	2	51.10	0	0.00	51.10	2	8,281	0.02%
2019/09/18	2	51.00	0	0.00	51.10	2	8,555	0.02%
2019/09/17	13	51.40	0	0.00	51.20	13	8,635	0.15%
2019/09/16	14	51.48	0	0.00	51.70	14	8,714	0.16%
2019/09/12	1	52.40	1	52.40	52.70	0	8,734	0.00%
2019/09/11	1	52.90	0	0.00	52.30	1	8,823	0.01%
2019/09/10	1	52.90	0	0.00	53.30	1	8,828	0.01%
2019/09/09	2	53.60	3	53.07	53.30	-1	8,780	-0.01%
2019/09/06	6	52.50	20	52.50	52.40	-14	8,627	-0.16%
2019/09/05	0	0.00	2	52.40	52.40	-2	8,571	-0.02%
2019/09/04	16	50.86	0	0.00	50.70	16	8,444	0.19%
2019/09/02	8	50.99	1	51.00	51.40	7	8,407	0.08%
2019/08/27	3	53.03	1	52.20	52.20	2	8,115	0.02%
2019/08/26	4	53.13	2	53.10	52.70	2	8,061	0.02%
2019/08/23	1	53.30	1	53.00	53.00	0	7,872	0.00%
2019/08/21	4	53.18	11	53.34	53.10	-7	7,731	-0.09%
2019/08/20	4	52.38	11	52.24	52.80	-7	7,524	-0.09%
2019/08/19	22	50.56	24	50.35	50.80	-2	7,070	-0.03%
2019/08/16	5	48.32	24	48.65	49.60	-19	6,718	-0.28%
2019/08/15	11	46.58	1	46.95	46.30	10	6,506	0.15%
2019/08/14	16	48.74	0	0.00	48.20	16	6,395	0.25%
2019/08/13	1	50.30	1	49.40	49.40	0	6,243	0.00%
2019/08/12	1	48.25	0	0.00	49.45	1	6,127	0.02%
2019/08/08	1	47.15	1	46.70	46.80	0	5,960	0.00%
2019/08/06	0	0.00	1	45.50	46.50	-1	5,914	-0.02%
2019/08/05	1	45.55	0	0.00	45.60	1	5,859	0.02%
2019/07/30	0	0.00	4	47.75	47.30	-4	5,716	-0.07%
2019/07/26	11	48.80	5	48.70	48.70	6	5,685	0.11%
2019/07/25	11	48.95	0	0.00	48.75	11	5,664	0.19%
2019/07/24	2	49.25	0	0.00	48.90	2	5,604	0.04%
2019/07/23	7	48.96	0	0.00	49.00	7	5,588	0.13%
2019/07/17	1	48.90	1	48.85	48.90	0	5,448	0.00%
2019/07/15	4	49.96	4	50.65	49.90	0	5,272	0.00%
2019/07/12	1	53.60	0	0.00	53.50	1	5,095	0.02%
2019/07/09	2	53.25	2	52.30	52.30	0	4,972	0.00%
2019/07/08	2	55.20	0	0.00	54.80	2	4,894	0.04%
2019/07/05	10	54.84	6	54.57	54.70	4	4,867	0.08%
2019/07/04	2	55.35	17	55.68	54.60	-15	4,792	-0.31%
2019/07/03	8	53.43	3	54.37	54.40	5	4,751	0.11%
2019/07/02	14	53.61	4	53.80	54.20	10	4,750	0.21%
2019/07/01	5	53.58	14	53.70	53.80	-9	4,823	-0.19%
2019/06/28	7	52.26	9	52.63	53.20	-2	4,739	-0.04%
2019/06/27	14	52.52	11	53.05	53.40	3	4,581	0.07%
2019/06/26	7	49.13	12	49.43	50.00	-5	4,170	-0.12%
2019/06/25	3	47.47	12	48.24	47.75	-9	3,984	-0.23%
2019/06/24	0	0.00	1	46.80	46.90	-1	3,885	-0.03%
2019/06/21	11	47.09	3	46.75	46.40	8	3,819	0.21%
2019/06/20	11	47.68	3	47.62	47.50	8	3,768	0.21%
2019/06/11	4	44.71	4	44.45	44.45	0	4,158	0.00%
2019/06/03	0	0.00	1	45.15	44.90	-1	4,364	-0.02%
2019/05/31	1	45.40	0	0.00	45.75	1	4,431	0.02%
2019/05/29	1	44.35	1	44.40	44.40	0	4,598	0.00%
2019/05/23	1	44.00	1	43.90	43.90	0	5,306	0.00%
2019/05/22	2	45.13	2	44.90	44.90	0	5,607	0.00%
2019/05/21	1	45.00	1	45.00	45.00	0	5,911	0.00%
2019/05/20	0	0.00	3	44.60	44.75	-3	5,978	-0.05%
2019/05/16	2	46.23	0	0.00	44.95	2	6,412	0.03%
2019/05/15	3	47.53	2	46.80	46.80	1	6,446	0.02%
2019/05/10	2	47.20	0	0.00	46.35	2	6,686	0.03%
2019/05/09	5	47.50	0	0.00	47.20	5	6,687	0.07%
2019/05/06	5	48.50	0	0.00	48.05	5	6,786	0.07%
2019/04/29	1	49.80	0	0.00	49.60	1	6,982	0.01%
2019/04/26	3	50.93	1	50.80	50.80	2	6,989	0.03%
2019/04/25	6	51.58	4	51.83	51.30	2	7,103	0.03%
2019/04/24	1	51.60	4	51.93	52.80	-3	7,086	-0.04%
2019/04/23	1	50.80	0	0.00	51.20	1	7,089	0.01%
2019/04/22	4	51.28	0	0.00	51.10	4	7,156	0.06%
2019/04/19	1	51.80	7	51.60	51.50	-6	7,234	-0.08%
2019/04/18	1	52.20	6	52.20	51.20	-5	7,282	-0.07%
2019/04/17	0	0.00	5.1	52.44	52.40	-5.1	7,451	-0.07%
2019/04/15	1	50.10	0	0.00	50.50	1	7,540	0.01%
2019/04/10	1	51.40	0	0.00	51.00	1	7,800	0.01%
2019/04/03	2	51.35	2	51.80	51.20	0	8,665	0.00%
2019/04/02	1	49.30	0	0.00	49.80	1	9,014	0.01%
2019/03/29	0	0.00	1	49.30	49.10	-1	9,440	-0.01%
2019/03/28	1	49.05	2	48.88	49.05	-1	9,726	-0.01%
2019/03/27	1	49.10	8	48.85	49.00	-7	9,779	-0.07%
2019/03/26	1	49.40	7	49.40	49.30	-6	9,742	-0.06%
2019/03/25	0	0.00	1	49.15	49.15	-1	9,760	-0.01%
2019/03/22	1	50.30	0	0.00	50.50	1	9,734	0.01%
2019/03/21	1	49.75	15	49.92	50.50	-14	9,659	-0.14%
2019/03/19	0	0.00	6	48.00	48.00	-6	9,530	-0.06%
2019/03/18	4	46.83	2	46.30	47.40	2	9,614	0.02%
2019/03/15	2	45.80	0	0.00	45.65	2	9,592	0.02%
2019/03/12	2	46.65	0	0.00	46.65	2	9,668	0.02%
2019/03/07	6	46.90	0	0.00	46.70	6	9,953	0.06%
2019/03/05	2	48.03	0	0.00	47.75	2	10,119	0.02%
2019/02/27	1	48.50	1	48.25	47.90	0	10,060	0.00%
2019/02/26	3	47.60	5	47.60	47.70	-2	9,914	-0.02%
2019/02/25	0	0.00	43	45.77	46.10	-43	9,622	-0.45%
2019/02/22	11	45.63	3	45.55	45.60	8	9,614	0.08%
2019/02/21	13	46.28	8	46.43	45.50	5	9,562	0.05%
2019/02/20	1	45.90	4	45.80	46.00	-3	9,284	-0.03%
2019/02/18	1	45.15	1	44.60	44.65	0	9,236	0.00%
2019/02/15	0	0.00	5.2	43.94	44.00	-5.2	9,092	-0.06%
2019/02/14	0	0.00	3	42.75	42.95	-3	8,790	-0.03%
2019/02/13	0	0.00	1	42.20	42.90	-1	8,705	-0.01%
2019/02/12	2	41.65	4	42.01	41.70	-2	8,571	-0.02%
2019/02/11	1	40.35	1	40.75	40.75	0	8,450	0.00%
2019/01/25	1	40.10	0	0.00	40.00	1	8,403	0.01%
2019/01/24	9	41.02	9	40.07	39.95	0	8,410	0.00%
2019/01/23	1	40.00	0	0.00	40.80	1	8,328	0.01%
2019/01/22	1	40.55	1	40.40	39.85	0	8,344	0.00%
2019/01/21	0	0.00	7	40.35	40.40	-7	8,351	-0.08%
2019/01/16	5	40.10	6	39.80	39.70	-1	8,393	-0.01%
2019/01/15	0.1	39.80	0	0.00	39.80	0.1	8,382	0.00%
2019/01/14	2	39.00	0	0.00	38.90	2	8,399	0.02%
2019/01/11	9	40.00	5	39.50	39.50	4	8,398	0.05%
2019/01/10	4	39.68	0	0.00	40.15	4	8,360	0.05%
2019/01/07	0	0.00	11	40.32	41.15	-11	8,064	-0.14%
2019/01/04	3	38.63	1	38.95	39.20	2	7,973	0.03%
2019/01/03	3	38.87	2	38.80	38.65	1	7,928	0.01%
2019/01/02	12	39.66	15	40.13	39.40	-3	7,860	-0.04%
2018/12/28	15	40.15	5	40.30	40.20	10	7,801	0.13%
2018/12/27	23	41.56	7	41.01	40.45	16	7,688	0.21%
2018/12/26	58	42.98	21	41.80	41.30	37	7,361	0.50%
2018/12/25	5.1	43.87	9	43.79	44.90	-3.9	6,817	-0.06%
2018/12/24	4	42.65	26	42.84	43.55	-22	6,266	-0.35%
2018/12/22	11	39.93	6	40.20	39.70	5	5,869	0.09%
2018/12/21	5	38.60	13	39.08	38.75	-8	5,801	-0.14%
2018/12/18	0	0.00	1	37.40	37.85	-1	5,439	-0.02%
2018/12/17	13	37.83	8	37.75	37.75	5	5,397	0.09%
2018/12/14	2	38.25	0	0.00	38.15	2	5,426	0.04%
2018/12/13	21	38.89	22	38.80	38.70	-1	5,354	-0.02%
2018/12/12	3	39.12	0	0.00	39.05	3	5,307	0.06%
2018/12/11	20	39.18	19	39.20	39.00	1	5,259	0.02%
2018/12/06	31	39.54	31	39.20	39.20	0	5,147	0.00%
2018/12/05	12	40.63	8	40.93	40.95	4	5,118	0.08%
2018/12/04	8	41.59	8	41.87	41.70	0	5,152	0.00%
2018/12/03	6.1	40.24	1	40.05	41.10	5.1	5,077	0.10%
2018/11/30	13	38.85	0	0.00	38.85	13	4,964	0.26%
2018/11/29	0	0.00	7	39.80	38.60	-7	4,884	-0.14%
2018/11/28	3	38.87	7	38.85	39.40	-4	4,733	-0.08%
2018/11/27	1	37.35	0	0.00	37.15	1	4,594	0.02%
2018/11/26	4	37.43	2	37.35	37.90	2	4,559	0.04%
2018/11/22	0	0.00	1	37.55	38.00	-1	4,684	-0.02%
2018/11/21	10	37.08	1	37.15	37.05	9	4,700	0.19%
2018/11/19	0	0.00	1	38.90	39.20	-1	4,569	-0.02%
2018/11/16	5	37.54	1	37.60	38.50	4	4,576	0.09%
2018/11/15	3	38.20	2	38.60	38.30	1	4,481	0.02%
2018/11/14	1	40.80	0	0.00	40.20	1	4,495	0.02%
2018/11/13	1	39.75	0	0.00	40.40	1	4,610	0.02%
2018/11/12	0	0.00	1	41.95	41.45	-1	4,841	-0.02%
2018/11/09	1	41.35	0	0.00	41.55	1	4,917	0.02%
2018/11/08	0	0.00	2	42.83	41.30	-2	5,188	-0.04%
2018/11/07	1	42.15	0	0.00	42.00	1	5,234	0.02%
2018/11/06	0	0.00	2	41.35	41.05	-2	5,294	-0.04%
2018/11/02	1	41.95	5	42.46	42.05	-4	5,347	-0.07%
2018/11/01	0	0.00	2	41.63	42.50	-2	5,348	-0.04%
2018/10/31	0	0.00	1	40.60	40.45	-1	5,354	-0.02%
2018/10/29	0	0.00	1	39.55	39.90	-1	5,366	-0.02%
2018/10/26	6	39.90	19	39.79	40.20	-13	5,447	-0.24%
2018/10/24	4	38.39	0	0.00	38.45	4	5,452	0.07%
2018/10/23	1	39.65	0	0.00	39.10	1	5,492	0.02%
2018/10/22	9	39.60	0	0.00	39.45	9	5,610	0.16%
2018/10/17	6	41.75	11	41.91	40.65	-5	6,369	-0.08%
2018/10/16	1	42.35	0	0.00	41.70	1	6,429	0.02%
2018/10/15	1	42.00	0	0.00	41.75	1	6,534	0.02%
2018/10/12	1	41.55	6	42.47	42.50	-5	6,653	-0.08%
2018/10/11	5	41.75	0	0.00	41.70	5	6,817	0.07%
2018/10/08	1	46.55	10	47.81	47.60	-9	6,735	-0.13%
2018/10/05	10	47.05	0	0.00	46.15	10	6,728	0.15%
2018/10/04	4	48.05	1	48.05	47.95	3	6,706	0.04%
2018/10/03	3	48.45	2	49.00	48.15	1	6,761	0.01%
2018/10/02	2	49.10	10	49.00	48.80	-8	6,824	-0.12%
2018/10/01	2	48.70	2	49.20	49.20	0	6,911	0.00%
2018/09/28	4	47.96	0	0.00	48.20	4	6,966	0.06%
2018/09/26	13	48.72	1	48.20	48.20	12	7,165	0.17%
2018/09/25	0	0.00	1	49.00	49.00	-1	7,155	-0.01%
2018/09/21	1	48.55	1	48.80	48.60	0	7,166	0.00%
2018/09/20	2	48.73	8	48.70	48.60	-6	7,211	-0.08%
2018/09/18	2	50.65	2	50.10	50.00	0	7,229	0.00%
2018/09/14	0	0.00	4	51.43	51.90	-4	7,293	-0.05%
2018/09/13	1	49.45	5	48.50	48.60	-4	7,376	-0.05%
2018/09/12	5	49.96	5	49.35	49.20	0	7,430	0.00%
2018/09/10	0	0.00	1	48.60	48.95	-1	7,595	-0.01%
2018/09/07	3	50.00	4	50.20	49.70	-1	7,645	-0.01%
2018/09/05	0	0.00	2	52.95	52.30	-2	7,654	-0.03%
2018/08/31	0	0.00	1	52.10	52.40	-1	7,971	-0.01%
2018/08/30	11	52.16	10	51.40	51.30	1	8,074	0.01%
2018/08/29	8	53.65	8	53.60	53.00	0	8,043	0.00%
2018/08/28	3	53.80	9	53.97	53.70	-6	8,093	-0.07%
2018/08/27	0	0.00	1	52.30	52.80	-1	8,079	-0.01%
2018/08/23	7	51.23	15	51.60	51.90	-8	8,243	-0.10%
2018/08/22	9	51.83	6	51.28	51.30	3	8,319	0.04%
2018/08/21	5	49.75	6	51.67	52.00	-1	8,311	-0.01%
2018/08/20	7	49.38	7	49.20	49.00	0	8,274	0.00%
2018/08/17	11	51.12	0	0.00	50.30	11	8,296	0.13%
2018/08/16	4	53.50	14	53.08	53.20	-10	8,213	-0.12%
2018/08/15	4	55.88	3	54.50	54.40	1	8,285	0.01%
2018/08/13	0	0.00	2	55.40	54.80	-2	8,390	-0.02%
2018/08/10	2	57.50	0	0.00	57.20	2	8,745	0.02%
2018/08/09	1	57.30	0	0.00	57.10	1	9,040	0.01%
2018/08/08	1	57.40	0	0.00	57.40	1	9,330	0.01%
2018/08/07	10	57.44	6	57.55	57.60	4	9,430	0.04%
2018/08/03	0	0.00	7	59.10	58.90	-7	9,636	-0.07%
2018/08/02	1	59.00	0	0.00	58.80	1	9,871	0.01%
2018/08/01	1	61.90	11	62.08	61.40	-10	9,899	-0.10%
2018/07/30	1	61.00	0	0.00	60.30	1	9,961	0.01%
2018/07/27	9	63.16	9	62.81	62.70	0	9,989	0.00%
2018/07/26	14	65.23	5	63.30	63.40	9	9,945	0.09%
2018/07/25	13	66.01	38	66.18	66.30	-25	9,752	-0.26%
2018/07/24	13	60.19	21	61.12	62.40	-8	9,346	-0.09%
2018/07/23	5	58.74	15	57.97	57.70	-10	9,108	-0.11%
2018/07/20	15	59.41	7	58.70	58.00	8	9,078	0.09%
2018/07/19	8	61.08	6	61.10	61.10	2	8,995	0.02%
2018/07/18	9	62.42	9	62.13	62.80	0	8,980	0.00%
2018/07/17	1	59.20	1	59.10	59.50	0	8,875	0.00%
2018/07/16	2	59.70	2	59.80	59.60	0	8,989	0.00%
2018/07/12	3	58.77	1	59.10	58.20	2	9,086	0.02%
2018/07/11	2	62.70	0	0.00	62.60	2	9,133	0.02%
2018/07/10	3	63.27	0	0.00	62.70	3	9,174	0.03%
2018/07/09	19	61.74	3	62.10	61.60	16	9,201	0.17%
2018/07/06	1	63.90	1	64.70	64.20	0	9,259	0.00%
2018/07/05	23	65.00	0	0.00	63.70	23	9,486	0.24%
2018/07/02	2	67.00	0	0.00	66.30	2	9,586	0.02%
2018/06/29	10	67.40	1	66.90	67.40	9	9,666	0.09%
2018/06/28	1	66.20	0	0.00	65.30	1	9,593	0.01%
2018/06/27	0	0.00	1	68.70	68.20	-1	9,591	-0.01%
2018/06/21	1	71.80	0	0.00	71.60	1	9,489	0.01%
2018/06/20	10	74.20	0	0.00	73.60	10	9,533	0.10%
2018/06/19	1	74.90	0	0.00	76.50	1	9,505	0.01%
2018/06/15	0	0.00	3	74.60	73.90	-3	9,390	-0.03%
2018/06/14	1	76.70	1	75.70	75.10	0	9,317	0.00%
2018/06/11	1	77.60	1	78.00	77.50	0	9,498	0.00%
2018/06/07	1	75.20	11	74.25	74.30	-10	9,394	-0.11%
2018/06/06	2	77.20	1	76.80	76.40	1	9,451	0.01%
2018/06/05	5	78.14	2	79.30	76.20	3	9,464	0.03%
2018/06/04	2	79.60	0	0.00	78.80	2	9,714	0.02%
2018/06/01	0	0.00	1	79.90	79.90	-1	9,873	-0.01%
2018/05/31	3	81.30	1	80.00	79.10	2	9,878	0.02%
2018/05/30	1	78.80	0	0.00	78.60	1	9,870	0.01%
2018/05/29	5	81.72	0	0.00	80.80	5	9,810	0.05%
2018/05/28	2	82.25	9	82.09	82.20	-7	9,801	-0.07%
2018/05/25	4	83.70	1	86.70	83.50	3	9,755	0.03%
2018/05/24	6	86.02	2	87.10	86.40	4	9,690	0.04%
2018/05/23	2	87.40	2	88.95	87.50	0	9,635	0.00%
2018/05/22	2	86.95	7	86.26	88.80	-5	9,591	-0.05%
2018/05/21	9	86.94	9	87.77	86.30	0	9,635	0.00%
2018/05/18	14	84.11	12	84.59	85.20	2	9,483	0.02%
2018/05/17	1	77.50	2	78.95	80.60	-1	9,237	-0.01%
2018/05/16	3	78.43	7	78.87	75.60	-4	9,016	-0.04%
2018/05/15	1	75.70	1	76.60	79.10	0	8,824	0.00%
2018/05/14	1	75.30	4	77.23	77.50	-3	8,869	-0.03%
2018/05/11	9	74.67	2	75.00	75.90	7	8,772	0.08%
2018/05/10	3	75.77	4	75.43	76.00	-1	8,738	-0.01%
2018/05/09	1	70.10	3	71.87	71.90	-2	8,561	-0.02%
2018/05/08	1	71.10	1	71.20	69.60	0	8,500	0.00%
2018/05/07	0	0.00	1	70.00	71.60	-1	8,561	-0.01%
2018/05/04	0	0.00	1	68.90	69.30	-1	8,656	-0.01%
2018/05/03	1	66.30	6	66.38	66.30	-5	8,631	-0.06%
2018/05/02	2	65.15	2	65.60	64.70	0	8,727	0.00%
2018/04/30	1	63.90	0	0.00	65.40	1	9,013	0.01%
2018/04/26	0	0.00	2	64.15	63.50	-2	9,209	-0.02%
2018/04/25	2	64.25	1	65.20	64.50	1	9,162	0.01%
2018/04/24	2	64.65	2	65.60	65.90	0	9,217	0.00%
2018/04/23	1	64.10	3	65.37	65.40	-2	9,242	-0.02%
2018/04/20	5	64.74	0	0.00	64.50	5	9,316	0.05%
2018/04/19	0	0.00	6	67.10	67.10	-6	9,236	-0.06%
2018/04/18	1	66.90	0	0.00	67.00	1	9,337	0.01%
2018/04/17	1	67.20	2	64.50	65.80	-1	9,534	-0.01%
2018/04/16	5	67.08	0	0.00	66.70	5	9,561	0.05%
2018/04/13	1	69.50	1	69.30	69.50	0	9,646	0.00%
2018/04/12	0	0.00	1	72.10	71.20	-1	9,783	-0.01%
2018/04/11	0	0.00	3	70.90	73.20	-3	9,756	-0.03%
2018/04/10	1	68.60	0	0.00	67.80	1	9,676	0.01%
2018/04/09	1	70.60	2	71.05	70.00	-1	9,651	-0.01%
2018/04/03	1	69.20	1	67.70	68.50	0	9,496	0.00%
2018/04/02	1	68.10	2	68.75	67.70	-1	9,481	-0.01%
2018/03/30	1	66.60	1	66.90	66.10	0	9,371	0.00%
2018/03/29	0	0.00	1	67.70	67.90	-1	9,346	-0.01%
2018/03/27	0	0.00	11	68.15	67.60	-11	9,274	-0.12%
2018/03/26	0	0.00	1	67.40	67.30	-1	9,309	-0.01%
2018/03/23	2	65.80	4	65.05	66.60	-2	9,455	-0.02%
2018/03/22	1	66.00	2	65.70	66.00	-1	9,397	-0.01%
2018/03/21	1	66.80	0	0.00	66.70	1	9,471	0.01%
2018/03/20	2	67.20	3	67.27	67.20	-1	9,688	-0.01%
2018/03/19	1	66.80	0	0.00	66.90	1	9,804	0.01%
2018/03/16	0	0.00	1	66.50	69.10	-1	9,671	-0.01%
2018/03/15	1	67.20	1	67.90	67.70	0	9,560	0.00%
2018/03/13	1	67.50	1	66.00	66.30	0	9,590	0.00%
2018/03/12	3	67.23	3	67.00	66.60	0	9,519	0.00%
2018/03/09	4	69.95	0	0.00	69.40	4	9,414	0.04%
2018/03/08	6	73.93	5	74.98	72.40	1	9,334	0.01%
2018/03/07	4	72.35	7	71.83	72.70	-3	8,991	-0.03%
2018/03/06	1	68.90	0	0.00	69.30	1	8,905	0.01%
2018/03/05	0	0.00	4	69.43	69.90	-4	8,961	-0.04%
2018/03/02	5	68.66	0	0.00	68.10	5	8,984	0.06%
2018/03/01	0	0.00	1	70.10	70.80	-1	9,006	-0.01%
2018/02/27	1	71.40	1	72.80	70.30	0	8,924	0.00%
2018/02/26	2	73.55	0	0.00	72.60	2	8,835	0.02%
2018/02/23	5	74.66	0	0.00	72.10	5	8,758	0.06%
2018/02/22	6	73.13	2	72.50	72.50	4	8,743	0.05%
2018/02/21	0	0.00	3	72.33	74.10	-3	8,709	-0.03%
2018/02/12	1	68.70	0	0.00	67.40	1	8,591	0.01%
2018/02/09	11	68.09	17	66.39	66.30	-6	8,509	-0.07%
2018/02/08	1	66.90	1	67.20	67.00	0	8,355	0.00%
2018/02/07	1	68.70	2	67.80	66.00	-1	8,327	-0.01%
2018/02/06	8	63.31	17	64.36	64.70	-9	8,225	-0.11%
2018/02/05	18	69.74	1	70.00	69.00	17	8,162	0.21%
2018/02/02	1	73.10	5	73.78	74.40	-4	8,218	-0.05%
2018/01/31	1	73.00	0	0.00	72.70	1	8,392	0.01%
2018/01/30	11	73.39	0	0.00	74.20	11	8,342	0.13%
2018/01/29	1	74.10	4	74.55	75.00	-3	8,311	-0.04%
2018/01/26	5	70.94	2	71.00	70.40	3	8,146	0.04%
2018/01/25	7	72.91	2	72.15	72.80	5	8,089	0.06%
2018/01/24	0	0.00	5	71.70	70.30	-5	8,017	-0.06%
2018/01/23	0	0.00	1	68.10	67.00	-1	7,896	-0.01%
2018/01/22	0	0.00	10	66.95	67.30	-10	7,883	-0.13%
2018/01/19	0	0.00	1	64.60	65.00	-1	7,927	-0.01%
2018/01/18	1	65.10	1	64.70	64.20	0	7,966	0.00%
2018/01/17	10	64.20	13	64.98	65.20	-3	8,030	-0.04%
2018/01/16	1	63.60	0	0.00	63.00	1	8,226	0.01%
2018/01/15	3	63.40	2	64.20	63.30	1	8,247	0.01%
2018/01/12	22	66.58	2	66.05	65.60	20	8,190	0.24%
2018/01/11	2	65.20	4	67.55	68.00	-2	8,023	-0.02%
2018/01/10	2	62.70	1	61.10	61.90	1	7,768	0.01%
2018/01/09	10	62.50	10	61.95	61.50	0	7,634	0.00%
2018/01/08	1	61.40	1	61.20	61.00	0	7,466	0.00%
2018/01/05	0	0.00	1	58.20	58.20	-1	7,233	-0.01%
2018/01/04	0	0.00	1	57.60	59.20	-1	7,106	-0.01%
2018/01/03	0	0.00	2	53.10	55.30	-2	6,888	-0.03%
2018/01/02	1	53.10	0	0.00	52.80	1	6,782	0.01%