嘉晶 (3016)-群益金鼎-瑞豐券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
61.7
漲跌
▲0.4
漲幅
+0.65%
成交量
397張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

嘉晶 (3016)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	0	0.00	1	61.60	61.70	-1	1,560	-0.06%
2024/05/21	0	0.00	1	61.40	61.30	-1	1,563	-0.06%
2024/05/20	0	0.00	17	62.85	62.20	-17	1,560	-1.09%
2024/05/17	0	0.00	2	61.20	61.30	-2	1,539	-0.13%
2024/05/14	1	60.50	3	60.33	60.50	-2	1,536	-0.13%
2024/05/13	2	59.10	0	0.00	59.30	2	1,537	0.13%
2024/05/10	0	0.00	0	59.00	59.90	0	1,538	0.00%
2024/05/09	1	59.50	0	59.72	59.00	1	1,540	0.06%
2024/05/08	0	0.00	3	60.50	60.30	-3	1,537	-0.20%
2024/05/06	2	60.00	1	61.50	60.40	1	1,532	0.07%
2024/05/02	3	61.40	0	0.00	61.30	3	1,524	0.20%
2024/04/29	0	0.00	3	61.96	62.40	-3	1,511	-0.20%
2024/04/24	0	0.00	0.1	60.20	60.70	-0.1	1,461	0.00%
2024/04/22	2	58.95	0	0.00	59.40	2	1,453	0.14%
2024/04/19	2	58.50	0	0.00	58.60	2	1,439	0.14%
2024/04/18	3	62.93	2.1	63.08	61.20	0.9	1,414	0.06%
2024/04/16	1	56.80	0	0.00	56.80	1	1,282	0.08%
2024/04/15	1	58.90	0	0.00	58.90	1	1,270	0.08%
2024/04/11	5	61.96	2	61.20	60.80	3	1,237	0.24%
2024/04/10	1	61.90	2	62.40	61.20	-1	1,215	-0.08%
2024/04/08	2	59.70	0	0.00	59.50	2	1,171	0.17%
2024/04/01	0	0.00	2	62.00	61.50	-2	1,133	-0.18%
2024/03/29	0	0.00	4	59.58	59.60	-4	1,052	-0.38%
2024/03/27	4	57.70	0	0.00	57.50	4	1,006	0.40%
2024/03/26	3	57.70	0	0.00	57.00	3	1,004	0.30%
2024/03/22	0	0.00	5.1	60.30	59.10	-5.1	999	-0.51%
2024/03/20	1	56.80	0	0.00	56.60	1	993	0.10%
2024/03/19	1.1	57.25	0	0.00	57.50	1.1	989	0.11%
2024/03/15	2	58.00	1	58.10	58.00	1	972	0.10%
2024/03/14	0	0.00	1	59.40	60.10	-1	949	-0.11%
2024/03/13	7	62.07	14	60.72	60.00	-7	922	-0.76%
2024/03/12	13	60.25	8	61.16	61.70	5	861	0.58%
2024/03/11	3	59.00	3	61.90	61.90	0	617	0.00%
2024/03/08	0	0.00	11	56.25	56.30	-11	509	-2.16%
2024/03/07	0	0.00	0.1	51.60	51.20	-0.1	451	-0.02%
2024/02/20	3	54.97	0	0.00	54.80	3	471	0.64%
2024/02/19	2	55.50	0	0.00	55.70	2	466	0.43%
2024/01/31	0	0.00	0	57.00	56.30	0	446	0.00%
2024/01/24	0	0.00	1	57.90	57.70	-1	502	-0.20%
2024/01/23	3	57.70	0	0.00	57.60	3	503	0.60%
2024/01/22	0	0.00	0.1	58.00	57.90	-0.1	503	-0.02%
2024/01/10	2	59.00	0	0.00	57.90	2	507	0.39%
2024/01/03	0.1	60.50	0	0.00	60.40	0.1	505	0.02%
2024/01/02	2	61.40	0	0.00	61.30	2	500	0.40%
2023/12/29	0.1	61.90	0	0.00	61.80	0.1	498	0.02%
2023/12/28	0	0.00	1	62.60	62.50	-1	497	-0.20%
2023/12/22	1	62.20	0	0.00	62.10	1	500	0.20%
2023/12/20	1	62.50	0	0.00	62.50	1	501	0.20%
2023/12/18	7	64.64	0	0.00	64.00	7	501	1.40%
2023/12/13	0	0.00	3	62.59	62.00	-3	453	-0.67%
2023/12/11	0	0.00	1	62.60	62.50	-1	448	-0.22%
2023/12/07	0	0.00	1	62.60	61.90	-1	448	-0.22%
2023/12/06	1	63.50	0	0.00	63.10	1	446	0.22%
2023/12/04	0	0.00	1	63.90	63.50	-1	449	-0.22%
2023/11/29	1	64.20	0	0.00	64.20	1	417	0.24%
2023/11/27	3	61.90	0	0.00	61.90	3	412	0.73%
2023/11/24	0	0.00	2	63.50	63.50	-2	411	-0.49%
2023/11/21	2	62.90	1	63.00	63.10	1	401	0.25%
2023/11/14	1	59.70	0	0.00	59.70	1	389	0.26%
2023/11/13	0	0.00	2	59.70	59.80	-2	394	-0.51%
2023/11/10	1	60.30	0	0.00	59.70	1	406	0.25%
2023/11/09	2	60.00	0	0.00	59.80	2	416	0.48%
2023/11/08	0	0.00	2	60.70	60.30	-2	431	-0.46%
2023/11/01	4	61.20	2	60.30	60.30	2	437	0.46%
2023/10/27	0	0.00	1	58.20	58.00	-1	425	-0.23%
2023/10/26	0	0.00	1.3	57.68	57.30	-1.3	440	-0.29%
2023/10/25	1	58.20	0	0.00	58.30	1	461	0.22%
2023/10/19	0	0.00	1	58.30	58.00	-1	515	-0.19%
2023/10/18	1	57.70	2	58.50	59.50	-1	526	-0.19%
2023/10/17	1	57.70	1	57.40	57.50	0	535	0.00%
2023/10/16	0	0.00	0.2	57.50	57.30	-0.2	557	-0.04%
2023/10/12	3	57.27	1	56.90	58.00	2	631	0.32%
2023/10/11	1	56.90	0	0.00	56.70	1	673	0.15%
2023/10/03	3	58.20	0	0.00	58.00	3	1,103	0.27%
2023/09/26	1	58.10	0	0.00	57.80	1	1,160	0.09%
2023/09/18	0	0.00	1	62.90	62.70	-1	1,163	-0.09%
2023/09/04	2	61.00	0	0.00	61.20	2	1,236	0.16%
2023/08/30	3	59.10	3	60.00	59.50	0	1,296	0.00%
2023/08/16	0	0.00	2	57.50	57.20	-2	1,308	-0.15%
2023/08/10	1.1	62.22	0	0.00	62.00	1.1	1,273	0.09%
2023/08/08	0.1	65.10	0	0.00	64.50	0.1	1,258	0.00%
2023/07/26	0	0.00	2	64.60	64.60	-2	1,204	-0.17%
2023/07/24	1	65.50	2	66.60	65.70	-1	1,204	-0.08%
2023/07/21	2	67.90	0	0.00	67.90	2	1,184	0.17%
2023/07/19	1	68.50	2	67.15	67.00	-1	1,184	-0.08%
2023/07/13	2	73.10	5	72.80	71.00	-3	1,122	-0.27%
2023/07/12	0	0.00	0.2	71.60	72.30	-0.2	1,078	-0.02%
2023/07/11	13	72.68	7	73.29	72.20	6	1,012	0.59%
2023/07/10	3	68.07	4.2	68.88	69.70	-1.2	836	-0.14%
2023/06/13	3	65.80	3	65.90	65.20	0	663	0.00%
2023/06/05	2	68.35	0	0.00	66.00	2	661	0.30%
2023/05/09	0	0.00	0.2	62.80	62.50	-0.2	738	-0.03%
2023/05/05	2	64.30	2	64.00	64.00	0	756	0.00%
2023/04/25	0.2	64.10	1	62.00	62.10	-0.8	776	-0.10%
2023/04/21	7.2	66.33	0	0.00	64.50	7.2	756	0.95%
2023/04/20	5	68.58	3	67.63	67.60	2	729	0.27%
2023/04/18	2	70.75	0	0.00	70.10	2	716	0.28%
2023/04/17	3	69.90	0	0.00	71.50	3	705	0.43%
2023/04/13	1	70.50	0	0.00	69.90	1	680	0.15%
2023/03/30	1	70.70	0	0.00	70.50	1	675	0.15%
2023/03/28	0	0.00	2	72.60	71.30	-2	687	-0.29%
2023/03/27	0	0.00	1	72.50	72.00	-1	689	-0.14%
2023/03/22	1	71.30	0	0.00	71.80	1	691	0.14%
2023/03/15	1	70.30	0	0.00	70.20	1	698	0.14%
2023/03/09	0	0.00	1	73.40	73.10	-1	730	-0.14%
2023/03/07	5	73.50	0	0.00	73.40	5	738	0.68%
2023/03/03	2	72.10	0	0.00	71.90	2	712	0.28%
2023/02/14	1	76.10	0	0.00	76.10	1	853	0.12%
2023/02/10	1	76.80	0	0.00	76.50	1	910	0.11%
2023/02/06	1	77.80	0	0.00	77.80	1	932	0.11%
2023/02/03	4	79.05	0	0.00	78.00	4	937	0.43%
2023/01/31	0	0.00	2	75.90	75.90	-2	948	-0.21%
2022/12/23	1	70.90	1	71.20	71.20	0	1,321	0.00%
2022/12/20	0	0.00	2	74.35	71.20	-2	1,465	-0.14%
2022/12/15	0	0.00	1	76.40	76.50	-1	1,613	-0.06%
2022/12/07	1	77.40	4	76.80	76.50	-3	1,746	-0.17%
2022/12/05	4	82.03	0	0.00	82.00	4	1,923	0.21%
2022/12/02	2	81.65	1	82.50	81.60	1	1,938	0.05%
2022/12/01	6	81.47	5	80.72	81.90	1	1,939	0.05%
2022/11/30	1	77.40	1	78.60	78.60	0	1,930	0.00%
2022/11/25	2	78.00	0	0.00	77.60	2	1,990	0.10%
2022/11/24	0	0.00	1	78.50	78.70	-1	1,998	-0.05%
2022/11/23	1	77.30	0	0.00	76.80	1	2,009	0.05%
2022/11/21	3	78.20	0	0.00	77.70	3	2,068	0.15%
2022/11/17	0	0.00	2	78.65	79.30	-2	2,151	-0.09%
2022/11/16	0	0.00	2	78.00	78.00	-2	2,186	-0.09%
2022/11/15	9	77.31	7	77.73	78.50	2	2,266	0.09%
2022/11/14	0	0.00	3	75.90	76.20	-3	2,348	-0.13%
2022/11/11	0	0.00	2	75.00	75.00	-2	2,388	-0.08%
2022/11/10	1	74.10	0	0.00	74.30	1	2,360	0.04%
2022/11/09	2	75.20	0	0.00	75.00	2	2,369	0.08%
2022/11/07	1	72.20	1	72.50	72.40	0	2,357	0.00%
2022/11/04	1	70.80	1	71.40	72.00	0	2,384	0.00%
2022/11/03	1	70.50	0	0.00	71.20	1	2,386	0.04%
2022/10/31	0	0.00	1	69.20	69.00	-1	2,399	-0.04%
2022/10/27	0	0.00	2	68.65	69.00	-2	2,392	-0.08%
2022/10/26	1	67.20	0	0.00	66.80	1	2,395	0.04%
2022/10/25	1	67.50	1	68.00	67.40	0	2,395	0.00%
2022/10/21	1	69.50	1	67.70	67.10	0	2,408	0.00%
2022/10/20	1	68.70	1	68.30	69.50	0	2,408	0.00%
2022/10/19	0	0.00	1	69.50	69.00	-1	2,428	-0.04%
2022/10/18	2	69.15	1	69.70	70.10	1	2,428	0.04%
2022/10/17	1	68.20	1	68.60	69.30	0	2,436	0.00%
2022/10/13	1	66.10	0	0.00	66.10	1	2,491	0.04%
2022/10/12	1	70.60	1	72.60	70.80	0	2,472	0.00%
2022/10/11	1	71.90	0	0.00	71.50	1	2,471	0.04%
2022/10/07	2	77.30	0	0.00	77.30	2	2,505	0.08%
2022/10/06	1	77.50	3	78.50	78.60	-2	2,518	-0.08%
2022/09/30	1	73.00	0	0.00	72.70	1	2,521	0.04%
2022/09/29	0	0.00	1	71.00	70.40	-1	2,511	-0.04%
2022/09/28	3	73.27	1	74.60	71.60	2	2,500	0.08%
2022/09/27	1	79.00	0	0.00	78.50	1	2,480	0.04%
2022/09/26	0	0.00	1	82.30	79.50	-1	2,484	-0.04%
2022/09/23	1	86.10	0	0.00	84.40	1	2,494	0.04%
2022/09/15	2	90.90	0	0.00	89.50	2	2,436	0.08%
2022/09/14	4	88.88	2	90.25	91.40	2	2,451	0.08%
2022/09/13	2	91.15	7	91.53	90.70	-5	2,455	-0.20%
2022/09/12	0	0.00	6	88.18	89.60	-6	2,384	-0.25%
2022/09/08	0	0.00	3	82.43	84.50	-3	2,344	-0.13%
2022/09/06	2	81.25	0	0.00	80.70	2	2,376	0.08%
2022/09/05	2	84.20	1	83.60	83.60	1	2,371	0.04%
2022/09/02	1	86.60	1	87.90	87.40	0	2,367	0.00%
2022/09/01	9	88.52	0	0.00	88.00	9	2,362	0.38%
2022/08/31	0	0.00	1	89.50	89.70	-1	2,353	-0.04%
2022/08/30	0	0.00	2	89.05	89.30	-2	2,390	-0.08%
2022/08/29	2	87.60	0	0.00	87.40	2	2,394	0.08%
2022/08/26	1.2	90.12	4	90.35	89.70	-2.8	2,388	-0.12%
2022/08/25	2	91.15	0	0.00	90.60	2	2,380	0.08%
2022/08/24	2	90.85	3	90.70	89.20	-1	2,369	-0.04%
2022/08/23	3	92.17	1	91.40	92.10	2	2,370	0.08%
2022/08/22	4	93.38	2	94.05	93.00	2	2,363	0.08%
2022/08/19	3	92.00	3	92.80	91.40	0	2,275	0.00%
2022/08/18	3	88.30	4.4	87.91	87.40	-1.4	2,164	-0.07%
2022/08/16	2	86.65	0	0.00	85.90	2	2,170	0.09%
2022/08/11	0	0.00	3	84.60	83.60	-3	2,261	-0.13%
2022/08/10	0	0.00	1	82.10	82.20	-1	2,329	-0.04%
2022/08/09	1	82.30	0.3	83.01	82.60	0.7	2,366	0.03%
2022/08/08	1	79.70	0	0.00	80.50	1	2,424	0.04%
2022/08/05	1	80.50	0	0.00	80.70	1	2,519	0.04%
2022/08/04	1	77.80	0	0.00	77.90	1	2,600	0.04%
2022/08/03	1	77.80	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0.1	79.65	0	0.00	79.00	0.1	2,716	0.00%
2022/08/01	0.1	82.90	1	82.70	82.70	-1	2,723	-0.03%
2022/07/27	0.1	83.00	0	0.00	82.80	0.1	2,755	0.00%
2022/07/26	1	82.60	0	0.00	81.40	1	2,754	0.04%
2022/07/22	3.2	84.87	4	84.75	83.30	-0.9	2,765	-0.03%
2022/07/21	1	84.50	1	84.80	84.80	0	2,803	0.00%
2022/07/20	0	0.00	4	84.35	83.40	-4	2,798	-0.14%
2022/07/19	3	80.53	0	0.00	80.30	3	2,777	0.11%
2022/07/18	0	0.00	1	82.00	81.10	-1	2,794	-0.04%
2022/07/15	3	80.77	3	81.17	80.80	0	2,787	0.00%
2022/07/14	0	0.00	1	79.00	79.90	-1	2,744	-0.04%
2022/07/11	1	79.50	0	0.00	79.50	1	2,760	0.04%
2022/07/05	2	77.80	2	76.50	78.60	0	2,813	0.00%
2022/07/01	0.2	81.90	0	0.00	78.40	0.2	2,792	0.01%
2022/06/30	2.1	85.76	0	0.00	83.80	2.1	2,766	0.08%
2022/06/29	1	90.90	3	90.23	90.40	-2	2,793	-0.07%
2022/06/28	1	93.30	0	0.00	92.30	1	2,841	0.04%
2022/06/27	2	94.45	3.1	93.61	94.30	-1.1	2,942	-0.04%
2022/06/24	1.1	90.10	0.1	90.80	90.00	1	2,995	0.03%
2022/06/22	2	91.90	0	0.00	90.90	2	3,486	0.06%
2022/06/21	1	93.70	2.1	94.10	93.50	-1.1	3,596	-0.03%
2022/06/20	1.2	90.54	0	0.00	88.20	1.2	3,649	0.03%
2022/06/17	0.1	93.80	1	96.20	94.70	-1	3,686	-0.03%
2022/06/16	1.1	99.93	0.1	104.00	97.20	1	3,870	0.03%
2022/06/10	1	106.00	1	103.50	104.50	0	5,689	0.00%
2022/06/08	1	106.50	1.3	106.90	106.00	-0.3	6,001	0.00%
2022/06/07	0	0.00	1	104.00	104.00	-1	6,047	-0.02%
2022/06/02	2	105.00	1	105.00	105.00	1	6,065	0.02%
2022/06/01	1	105.50	1.1	105.03	105.50	-0.1	6,063	0.00%
2022/05/31	0	0.00	0.3	104.00	104.00	-0.3	6,049	0.00%
2022/05/30	3	103.00	1	102.50	103.50	2	6,035	0.03%
2022/05/26	1	100.00	1	101.00	98.90	0	6,030	0.00%
2022/05/25	0	0.00	2.2	99.36	100.50	-2.2	6,052	-0.04%
2022/05/24	2	97.75	1	100.50	97.30	1	6,064	0.02%
2022/05/20	2	99.35	2	98.80	99.40	0	6,054	0.00%
2022/05/19	3.1	99.53	9	98.81	100.50	-5.9	6,052	-0.10%
2022/05/18	4.1	99.65	1	98.80	98.90	3.1	6,030	0.05%
2022/05/17	1	97.20	4	98.50	99.10	-3	5,948	-0.05%
2022/05/16	2.1	97.36	0	0.00	96.10	2.1	5,933	0.04%
2022/05/13	2	97.70	3	96.93	96.30	-1	5,885	-0.02%
2022/05/12	2	96.15	4	93.23	92.20	-2	5,845	-0.03%
2022/05/11	2	93.80	3.1	95.21	96.00	-1.1	5,884	-0.02%
2022/05/10	3	92.23	7	91.94	93.60	-4	5,851	-0.07%
2022/05/06	1.1	92.07	0	0.00	92.80	1.1	5,852	0.02%
2022/05/05	1	96.00	2	96.00	95.90	-1	5,881	-0.02%
2022/04/29	1	94.50	1	93.80	92.20	0	5,928	0.00%
2022/04/28	0	0.00	1	91.50	92.20	-1	5,947	-0.02%
2022/04/27	1.2	89.09	2	92.25	92.10	-0.9	5,941	-0.01%
2022/04/26	0.1	96.00	0	0.00	95.00	0.1	5,904	0.00%
2022/04/25	3	96.80	0	0.00	95.50	3	5,911	0.05%
2022/04/22	2.1	102.26	0	0.00	101.00	2.1	5,907	0.03%
2022/04/21	1	106.50	1	106.50	106.50	0	5,936	0.00%
2022/04/20	10	107.45	8	106.50	106.50	2	5,993	0.03%
2022/04/19	1	108.50	3	107.67	106.50	-2	6,020	-0.03%
2022/04/18	1	104.00	0	0.00	104.00	1	6,072	0.02%
2022/04/14	1	109.00	1	109.00	109.00	0	6,212	0.00%
2022/04/13	3	109.50	0.1	110.00	109.00	2.9	6,242	0.05%
2022/04/11	2	112.50	0	0.00	106.00	2	6,312	0.03%
2022/04/08	1	108.50	1	108.50	108.50	0	6,311	0.00%
2022/04/07	1	111.50	1	107.50	107.50	0	6,321	0.00%
2022/04/06	2	112.50	1	112.00	112.00	1	6,349	0.02%
2022/04/01	0.1	113.50	0	0.00	116.00	0.1	6,389	0.00%
2022/03/31	1.2	119.29	0	0.00	117.50	1.2	6,384	0.02%
2022/03/30	4	121.00	5.1	120.90	120.50	-1.1	6,377	-0.02%
2022/03/29	3.1	119.97	1	117.50	118.50	2.1	6,436	0.03%
2022/03/28	4	119.25	8	119.06	120.50	-4	6,405	-0.06%
2022/03/25	7	124.43	6.2	127.40	119.50	0.8	6,349	0.01%
2022/03/24	0.1	119.50	3	118.83	125.50	-2.9	5,990	-0.05%
2022/03/23	4	124.50	4	122.75	122.00	0	6,054	0.00%
2022/03/22	2	123.75	4.3	123.28	123.50	-2.3	6,362	-0.04%
2022/03/21	10	123.95	14	124.39	124.50	-4	6,365	-0.06%
2022/03/18	13	123.08	8	122.94	125.00	5	6,294	0.08%
2022/03/17	12	123.21	35	120.66	123.00	-23	6,183	-0.37%
2022/03/16	14	116.54	9.1	116.71	115.00	4.9	5,906	0.08%
2022/03/15	36	112.15	16.8	112.89	114.00	19.2	5,459	0.35%
2022/03/14	2	107.00	5.1	107.05	109.00	-3.1	4,994	-0.06%
2022/03/11	7.4	106.67	3	103.67	104.50	4.4	4,864	0.09%
2022/03/10	0	0.00	1	108.00	110.00	-1	4,718	-0.02%
2022/03/09	0.1	101.00	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	2	99.75	1	102.00	98.40	1	4,766	0.02%
2022/03/07	1	101.00	1	100.50	101.00	0	4,775	0.00%
2022/03/04	1	108.50	1	107.50	107.00	0	4,872	0.00%
2022/03/03	1	108.50	1	108.50	108.50	0	5,013	0.00%
2022/03/02	2	109.00	1	106.00	109.00	1	5,048	0.02%
2022/03/01	1	108.50	1	107.00	107.50	0	5,096	0.00%
2022/02/25	0	0.00	1	103.50	106.50	-1	5,221	-0.02%
2022/02/24	1	101.50	1	100.50	100.00	0	5,761	0.00%
2022/02/23	0.1	106.00	1	106.00	106.50	-1	6,668	-0.01%
2022/02/22	0.1	108.00	0	0.00	105.50	0.1	6,989	0.00%
2022/02/21	1	112.00	0	0.00	110.50	1	8,313	0.01%
2022/02/18	0.2	112.05	0	0.00	111.50	0.2	9,087	0.00%
2022/02/17	1.1	113.59	2	112.50	112.50	-0.9	9,524	-0.01%
2022/02/16	1.2	115.75	0	0.00	113.00	1.2	9,759	0.01%
2022/02/15	2	113.50	1	112.00	112.00	1	9,835	0.01%
2022/02/14	4.1	113.61	1	112.00	112.00	3.1	9,922	0.03%
2022/02/11	1	119.50	2	118.75	118.00	-1	9,939	-0.01%
2022/02/10	3	116.17	3	116.50	114.50	0	9,912	0.00%
2022/02/09	2	116.00	0	0.00	116.00	2	10,043	0.02%
2022/02/08	2	114.50	0.1	115.50	112.50	1.9	10,253	0.02%
2022/02/07	0.1	109.00	0	0.00	112.00	0.1	10,339	0.00%
2022/01/26	3	111.67	2	111.75	111.50	1	10,638	0.01%
2022/01/25	0.1	115.50	0	0.00	111.00	0.1	11,292	0.00%
2022/01/21	0	0.00	2	114.50	113.50	-2	11,898	-0.02%
2022/01/20	1	118.50	1	118.50	118.50	0	11,940	0.00%
2022/01/19	1.1	119.55	0	0.00	120.00	1.1	12,013	0.01%
2022/01/18	0	0.00	5.3	120.09	120.50	-5.3	12,389	-0.04%
2022/01/17	1	123.00	1	122.00	123.00	0	12,488	0.00%
2022/01/14	2	118.75	1	120.00	120.50	1	12,605	0.01%
2022/01/13	1	120.50	6	119.83	120.00	-5	12,797	-0.04%
2022/01/12	0.3	123.50	2	122.00	122.50	-1.7	12,857	-0.01%
2022/01/11	4	124.13	0	0.00	122.00	4	13,014	0.03%
2022/01/10	0	0.00	3	129.17	129.50	-3	13,107	-0.02%
2022/01/07	4	126.25	0	0.00	125.00	4	13,160	0.03%
2022/01/06	1	126.50	0	0.00	129.50	1	13,123	0.01%
2022/01/05	6.1	131.02	1	136.00	130.00	5.1	13,149	0.04%
2022/01/04	0	0.00	3.1	137.13	137.50	-3.1	13,135	-0.02%
2022/01/03	1	137.00	4	137.13	137.50	-3	13,183	-0.02%
2021/12/30	1.1	134.50	2	134.50	133.50	-0.9	13,204	-0.01%
2021/12/29	1	136.50	2	138.00	136.00	-1	13,255	-0.01%
2021/12/28	3.1	137.13	3	136.33	135.00	0.1	13,264	0.00%
2021/12/27	1	136.00	1	135.50	136.50	0	13,275	0.00%
2021/12/24	4	133.75	3.1	134.34	132.50	1	13,296	0.01%
2021/12/23	7	135.43	10.1	137.15	134.00	-3.1	13,322	-0.02%
2021/12/21	1	131.00	0	0.00	132.50	1	13,353	0.01%
2021/12/20	7.1	132.78	3	131.67	132.50	4.1	13,692	0.03%
2021/12/17	14.1	132.69	5	133.50	132.00	9.1	13,819	0.07%
2021/12/16	16	140.97	11	143.09	141.00	5	14,213	0.04%
2021/12/15	1	133.00	0	0.00	136.50	1	13,899	0.01%
2021/12/14	4.1	135.05	5.1	131.96	133.00	-1	13,906	-0.01%
2021/12/13	8.2	132.26	5	133.20	136.00	3.2	13,784	0.02%
2021/12/10	8.2	136.55	10	137.10	137.00	-1.8	13,669	-0.01%
2021/12/09	0.1	144.50	0	0.00	142.50	0.1	13,430	0.00%
2021/12/08	0	0.00	1	149.00	150.50	-1	13,402	-0.01%
2021/12/07	1.1	147.59	0	0.00	147.50	1.1	13,471	0.01%
2021/12/06	0.1	149.50	0	0.00	150.00	0.1	13,556	0.00%
2021/12/03	0	0.00	0.4	152.78	153.00	-0.4	13,616	0.00%
2021/12/02	0.2	148.50	0	0.00	148.00	0.2	13,592	0.00%
2021/11/30	2.1	148.67	0	0.00	146.00	2.1	13,653	0.02%
2021/11/29	0	0.00	6.1	151.07	148.50	-6.1	13,839	-0.04%
2021/11/26	2.2	138.47	0	0.00	140.00	2.2	13,757	0.02%
2021/11/25	1	144.00	2	142.75	146.00	-1	13,765	-0.01%
2021/11/24	2	143.25	1	140.00	145.50	1	13,763	0.01%
2021/11/23	29	141.41	26	143.17	135.50	3	13,751	0.02%
2021/11/22	27	146.56	25	146.08	149.00	2	13,594	0.01%
2021/11/19	2	138.25	5	138.80	143.00	-3	12,777	-0.02%
2021/11/18	25	130.68	22	129.32	130.00	3	12,539	0.02%
2021/11/17	48	125.23	57	118.41	127.50	-9	11,358	-0.08%
2021/11/16	8	115.44	14.1	115.57	116.00	-6.1	10,703	-0.06%
2021/11/15	6	104.67	5.3	102.32	105.50	0.7	10,283	0.01%
2021/11/12	5	99.10	11.2	99.53	98.00	-6.2	10,110	-0.06%
2021/11/11	1	98.50	1.1	99.00	98.00	-0.1	10,074	0.00%
2021/11/10	6	96.70	4	97.35	97.00	2	10,002	0.02%
2021/11/09	6	97.94	2.1	98.36	96.20	3.9	9,974	0.04%
2021/11/08	0.4	97.35	1	97.70	96.60	-0.6	9,905	-0.01%
2021/11/05	2.3	102.64	2	105.50	101.50	0.3	9,816	0.00%
2021/11/04	2.1	104.26	1	102.00	102.00	1.1	9,625	0.01%
2021/11/03	18	104.89	12	103.63	103.50	6	9,584	0.06%
2021/11/02	17	107.62	13.1	105.52	107.00	3.9	9,378	0.04%
2021/11/01	1	102.50	15	103.12	104.50	-14	8,770	-0.16%
2021/10/29	18	95.77	14.1	95.98	95.30	4	8,593	0.05%
2021/10/28	1	93.60	0	0.00	94.70	1	8,313	0.01%
2021/10/27	7	94.26	8	94.00	94.30	-1	8,304	-0.01%
2021/10/26	8	96.39	18	94.83	92.90	-10	8,334	-0.12%
2021/10/25	4	94.60	0	0.00	94.70	4	8,093	0.05%
2021/10/22	2	93.00	9	95.89	96.30	-7	8,230	-0.09%
2021/10/21	9.2	95.72	9	95.28	93.00	0.2	8,367	0.00%
2021/10/20	2	94.30	21	94.69	94.50	-19	8,523	-0.22%
2021/10/19	25	92.51	7	92.37	93.20	18	8,626	0.21%
2021/10/18	3	88.20	6	89.50	92.00	-3	8,907	-0.03%
2021/10/15	0	0.00	1	86.70	87.40	-1	9,479	-0.01%
2021/10/14	4.2	83.86	2	82.80	85.00	2.2	10,159	0.02%
2021/10/13	3.2	87.98	1	86.20	84.20	2.2	10,360	0.02%
2021/10/12	6	87.50	10	86.95	87.50	-4	10,411	-0.04%
2021/10/08	5	86.02	1	87.70	86.50	4	10,592	0.04%
2021/10/07	0	0.00	1	83.10	85.60	-1	10,742	-0.01%
2021/10/06	1	82.20	0	0.00	80.50	1	10,925	0.01%
2021/10/05	0	0.00	2	81.70	81.60	-2	11,096	-0.02%
2021/10/04	1	79.70	0	0.00	78.80	1	11,067	0.01%
2021/10/01	0.4	84.88	2	85.70	82.50	-1.6	11,064	-0.01%
2021/09/30	4	87.58	4	88.05	88.80	0	11,233	0.00%
2021/09/29	7.4	89.13	2	90.70	87.00	5.4	11,390	0.05%
2021/09/28	2	91.60	3	92.30	92.80	-1	11,362	-0.01%
2021/09/27	2	95.05	3	96.07	93.10	-1	11,275	-0.01%
2021/09/24	3	93.23	3	93.43	92.50	0	10,931	0.00%
2021/09/23	28	94.59	25	94.65	92.80	3	10,775	0.03%
2021/09/22	1	87.40	1	90.00	90.20	0	10,249	0.00%
2021/09/17	1	88.90	4.1	89.30	89.90	-3.1	10,192	-0.03%
2021/09/16	0	0.00	1.1	86.14	86.20	-1.1	10,137	-0.01%
2021/09/15	0.1	85.10	0	0.00	84.90	0.1	10,159	0.00%
2021/09/14	1	88.00	1	88.70	87.70	0	10,194	0.00%
2021/09/13	1.1	87.14	2.2	87.55	87.50	-1.1	10,197	-0.01%
2021/09/10	6	87.63	4.2	87.56	88.50	1.8	10,248	0.02%
2021/09/09	1	86.60	4.2	85.38	86.40	-3.2	10,371	-0.03%
2021/09/08	1.2	83.53	0	0.00	82.70	1.2	10,309	0.01%
2021/09/07	0.2	86.95	0	0.00	86.70	0.2	10,348	0.00%
2021/09/06	1	89.10	0	0.00	88.20	1	10,532	0.01%
2021/09/03	1.1	90.85	0	0.00	90.80	1.1	10,487	0.01%
2021/09/02	5.4	94.81	4	95.10	90.40	1.4	10,452	0.01%
2021/09/01	1	91.10	2	91.50	91.50	-1	10,169	-0.01%
2021/08/31	1.2	89.97	0	0.00	90.00	1.2	10,126	0.01%
2021/08/30	0.1	88.84	1	89.50	89.80	-0.9	10,060	-0.01%
2021/08/27	2.2	88.50	0	0.00	88.10	2.2	10,018	0.02%
2021/08/26	5	91.04	2	91.05	90.40	3	9,987	0.03%
2021/08/25	0	0.00	6	92.00	92.00	-6	9,599	-0.06%
2021/08/23	2	82.80	9	83.56	83.70	-7	9,416	-0.07%
2021/08/20	6	81.33	2.4	81.29	80.60	3.6	9,279	0.04%
2021/08/19	1.3	79.62	0.2	80.00	78.10	1.1	9,155	0.01%
2021/08/18	1	77.00	2.2	79.30	81.50	-1.2	9,166	-0.01%
2021/08/17	1.2	77.39	0	0.00	76.90	1.2	9,205	0.01%
2021/08/16	0.4	80.57	2	81.65	81.10	-1.6	9,155	-0.02%
2021/08/13	1	82.30	0	0.00	81.00	1	9,127	0.01%
2021/08/12	1.3	84.01	1	84.00	84.50	0.3	9,106	0.00%
2021/08/11	4.3	83.48	2	83.70	82.80	2.3	9,120	0.02%
2021/08/10	1.3	85.48	4	85.95	86.00	-2.7	9,082	-0.03%
2021/08/09	1.3	86.32	1	86.40	86.40	0.3	9,063	0.00%
2021/08/06	11.3	89.38	35	90.40	88.20	-23.7	8,992	-0.26%
2021/08/05	25.2	93.34	11	91.53	93.70	14.2	8,885	0.16%
2021/08/04	21	93.92	10	93.85	92.20	11	8,890	0.12%
2021/08/03	0.1	92.20	0	0.00	91.80	0.1	8,790	0.00%
2021/08/02	0.3	93.00	1	92.80	93.00	-0.7	8,720	-0.01%
2021/07/30	7.5	94.16	1	94.50	91.10	6.5	8,671	0.07%
2021/07/29	8	92.46	1	93.80	94.10	7	8,570	0.08%
2021/07/27	9.2	102.55	6	103.42	98.60	3.2	8,277	0.04%
2021/07/26	3	103.33	5	103.30	105.00	-2	8,030	-0.02%
2021/07/23	8.5	97.46	13	97.86	97.80	-4.6	7,672	-0.06%
2021/07/22	47	101.49	55	102.30	101.00	-8	7,498	-0.11%
2021/07/21	58	97.99	38	98.42	100.50	20	7,086	0.28%
2021/07/20	21	93.51	11	94.15	91.50	10	6,461	0.15%
2021/07/19	13	88.41	13	89.92	91.00	0	5,924	0.00%
2021/07/16	15	83.99	37	82.71	82.80	-22	5,879	-0.37%
2021/07/15	27.2	83.94	3	83.50	84.50	24.2	6,380	0.38%
2021/07/14	6	85.18	12	85.44	85.70	-6	6,458	-0.09%
2021/07/13	35	84.96	48.6	83.85	80.50	-13.6	6,213	-0.22%
2021/07/12	42	82.91	51	82.18	82.50	-9	5,940	-0.15%
2021/07/09	26	78.98	6	78.75	78.50	20	5,701	0.35%
2021/07/08	14	77.91	4	78.30	77.70	10	5,690	0.18%
2021/07/07	68	79.74	69	79.62	79.30	-1	5,696	-0.02%
2021/07/06	5.4	78.10	6	77.98	77.70	-0.6	5,513	-0.01%
2021/07/05	0	0.00	2	74.40	74.90	-2	5,407	-0.04%
2021/07/02	1.1	70.22	0	0.00	71.30	1.1	5,566	0.02%
2021/07/01	0.7	70.97	1	71.60	69.90	-0.3	5,730	-0.01%
2021/06/30	0.2	72.50	1	72.20	72.00	-0.8	5,975	-0.01%
2021/06/29	10	74.25	5	73.92	73.00	5	5,962	0.08%
2021/06/28	0	0.00	6	72.00	72.80	-6	5,898	-0.10%
2021/06/25	1	73.80	1	73.40	72.70	0	5,915	0.00%
2021/06/24	1	73.30	5	73.90	73.30	-4	5,910	-0.07%
2021/06/23	6	73.52	41	73.89	73.70	-35	5,868	-0.60%
2021/06/22	0	72.00	0	0.00	71.60	0	5,799	0.00%
2021/06/21	46	72.50	3	73.30	72.00	43	5,770	0.75%
2021/06/18	19	75.44	17	75.66	75.20	2	5,731	0.03%
2021/06/17	0	0.00	6	72.40	72.70	-6	5,617	-0.11%
2021/06/16	0	0.00	2	73.60	71.30	-2	5,565	-0.04%
2021/06/15	23	71.20	40	70.11	72.90	-17	5,439	-0.31%
2021/06/11	20	68.00	0	0.00	67.70	20	5,204	0.38%
2021/06/09	2	67.00	1	66.50	66.70	1	5,152	0.02%
2021/06/02	0.2	67.10	0	0.00	66.80	0.2	4,966	0.00%
2021/06/01	0	0.00	1	68.30	68.40	-1	4,934	-0.02%
2021/05/31	0	0.00	5	67.10	66.90	-5	4,915	-0.10%
2021/05/28	0.2	67.30	0	0.00	66.90	0.2	4,890	0.00%
2021/05/27	0	0.00	5	66.46	66.60	-5	4,853	-0.10%
2021/05/26	5	66.30	0	0.00	66.00	5	4,831	0.10%
2021/05/25	1	66.20	8	66.50	66.30	-7	4,791	-0.15%
2021/05/24	1	62.50	0	0.00	62.80	1	4,702	0.02%
2021/05/20	1	62.60	4	61.60	61.80	-3	4,827	-0.06%
2021/05/19	7	61.04	4	63.20	61.80	3	4,823	0.06%
2021/05/18	1	57.20	0	0.00	60.10	1	4,801	0.02%
2021/05/17	1	56.10	1	58.70	54.80	0	4,787	0.00%
2021/05/14	1	60.20	1	60.50	60.70	0	4,754	0.00%
2021/05/12	17	62.24	8.4	64.85	60.00	8.6	4,707	0.18%
2021/05/11	4.1	67.79	3	65.00	65.30	1.1	4,657	0.02%
2021/05/10	1.2	69.77	0	0.00	69.70	1.2	4,645	0.03%
2021/05/07	5.2	71.80	1	70.10	71.90	4.2	4,657	0.09%
2021/05/06	9	69.27	8	70.35	68.60	1	4,665	0.02%
2021/05/05	7	71.46	7	69.99	68.50	0	4,689	0.00%
2021/05/04	0	0.00	2	69.50	71.90	-2	4,678	-0.04%
2021/05/03	0.1	74.60	0	0.00	74.40	0.1	4,637	0.00%
2021/04/29	0.2	79.00	0	0.00	78.50	0.2	4,632	0.00%
2021/04/28	8.1	80.05	12	81.23	79.50	-3.9	4,665	-0.08%
2021/04/27	0.2	80.10	0	0.00	79.80	0.2	4,711	0.00%
2021/04/26	6.2	82.42	1.3	82.37	82.20	4.9	4,781	0.10%
2021/04/23	5.3	83.45	6	82.95	82.50	-0.7	4,805	-0.01%
2021/04/22	1.1	80.81	16	82.66	78.50	-14.9	4,807	-0.31%
2021/04/21	21	86.13	16	85.95	84.00	5	5,265	0.09%
2021/04/20	81	81.52	86	80.59	82.80	-5	4,952	-0.10%
2021/04/19	15	75.20	0	0.00	75.30	15	4,723	0.32%
2021/04/14	1	76.80	17	73.75	74.10	-16	4,808	-0.33%
2021/04/13	2	77.45	8	77.73	76.00	-6	4,802	-0.12%
2021/04/12	2	75.50	5	76.32	75.40	-3	4,769	-0.06%
2021/04/09	8	78.50	9	79.50	78.00	-1	4,752	-0.02%
2021/04/08	13	80.31	10	80.68	80.00	3	4,656	0.06%
2021/04/07	13.2	76.91	18	77.67	77.30	-4.8	4,438	-0.11%
2021/04/06	7	77.14	11	77.02	77.60	-4	4,318	-0.09%
2021/04/01	0	0.00	1	72.00	71.20	-1	4,117	-0.02%
2021/03/31	4	71.30	3	71.83	71.10	1	4,134	0.02%
2021/03/30	1	72.70	1	72.50	72.40	0	4,161	0.00%
2021/03/29	0	0.00	1	71.60	71.40	-1	4,201	-0.02%
2021/03/26	1.2	70.40	0	0.00	70.40	1.2	4,233	0.03%
2021/03/25	1	70.20	1	70.20	70.30	0	4,248	0.00%
2021/03/23	0	0.00	2	70.65	71.00	-2	4,278	-0.05%
2021/03/22	12	69.59	17	71.18	72.00	-5	4,235	-0.12%
2021/03/17	5	69.58	6	69.80	68.90	-1	4,339	-0.02%
2021/03/12	0	0.00	4	70.00	70.00	-4	5,031	-0.08%
2021/03/11	5	68.60	3	69.07	69.40	2	5,068	0.04%
2021/03/10	5	67.70	9	67.49	67.40	-4	5,110	-0.08%
2021/03/09	2	66.65	0	0.00	67.10	2	5,373	0.04%
2021/03/05	1	68.20	0	0.00	67.70	1	5,455	0.02%
2021/03/03	4	68.28	4	68.98	69.40	0	5,613	0.00%
2021/02/26	5	69.96	6	70.30	70.00	-1	5,646	-0.02%
2021/02/25	2	72.20	2	71.45	71.10	0	5,736	0.00%
2021/02/24	2	71.50	0	0.00	71.50	2	5,746	0.03%
2021/02/23	2	72.60	0	0.00	72.50	2	5,822	0.03%
2021/02/22	2	74.20	5	73.88	73.90	-3	5,782	-0.05%
2021/02/19	1	70.50	0	0.00	71.40	1	5,670	0.02%
2021/02/18	0	0.00	3	70.40	70.30	-3	5,686	-0.05%
2021/02/17	0	0.00	1	69.30	69.30	-1	5,680	-0.02%
2021/02/05	1	66.60	1	67.20	66.50	0	5,664	0.00%
2021/02/04	1	67.10	1	67.10	67.10	0	5,659	0.00%
2021/02/03	3	67.23	0	0.00	66.70	3	5,657	0.05%
2021/02/02	4	67.80	0	0.00	67.80	4	5,655	0.07%
2021/02/01	2	66.05	1	66.80	66.30	1	5,639	0.02%
2021/01/29	2	68.65	11	68.77	67.40	-9	5,620	-0.16%
2021/01/28	5	69.56	16	70.25	69.50	-11	5,595	-0.20%
2021/01/27	20	71.00	0	0.00	71.60	20	5,570	0.36%
2021/01/26	1.2	70.25	9	70.50	69.40	-7.8	5,527	-0.14%
2021/01/25	10	71.74	1	70.20	70.50	9	5,501	0.16%
2021/01/22	1	72.00	0	0.00	72.00	1	5,470	0.02%
2021/01/21	7.8	72.86	1	73.90	71.30	6.8	5,449	0.12%
2021/01/20	4	73.00	7	73.71	72.70	-3	5,396	-0.06%
2021/01/19	4.6	78.60	4	78.13	76.70	0.6	5,306	0.01%
2021/01/18	4	78.05	9	78.63	79.20	-5	5,183	-0.10%
2021/01/15	4.5	79.06	12	80.46	77.70	-7.6	5,047	-0.15%
2021/01/14	17	79.16	8	79.71	79.10	9	4,829	0.19%
2021/01/13	4	73.58	10	75.29	77.60	-6	4,145	-0.14%
2021/01/12	4	71.38	1	71.30	70.60	3	3,834	0.08%
2021/01/11	11	72.48	2	70.50	72.10	9	3,737	0.24%
2021/01/08	2	69.10	0	0.00	69.90	2	3,682	0.05%
2021/01/07	5	69.80	5	69.50	69.50	0	3,726	0.00%
2021/01/06	1	70.00	0	0.00	69.10	1	3,722	0.03%
2021/01/05	0	0.00	1	71.00	71.10	-1	3,724	-0.03%
2021/01/04	2	72.55	1	71.50	72.60	1	3,705	0.03%
2020/12/30	7	73.13	2	73.35	71.80	5	3,652	0.14%
2020/12/29	51	74.01	71	73.35	72.70	-20	3,628	-0.55%
2020/12/28	24	73.74	12	74.10	72.80	12	3,554	0.34%
2020/12/25	10	72.32	20	72.13	72.30	-10	3,491	-0.29%
2020/12/24	1	71.50	0	0.00	71.50	1	3,502	0.03%
2020/12/23	22	71.93	0	0.00	71.70	22	3,515	0.63%
2020/12/22	0.2	70.30	1	69.90	69.00	-0.8	3,498	-0.02%
2020/12/21	1.2	69.18	0	0.00	70.00	1.2	3,500	0.03%
2020/12/17	1	70.70	1	70.10	70.10	0	3,506	0.00%
2020/12/16	1	71.70	3	71.70	71.30	-2	3,494	-0.06%
2020/12/15	4	71.25	0	0.00	70.80	4	3,520	0.11%
2020/12/14	5	74.12	14	74.60	73.70	-9	3,552	-0.25%
2020/12/11	4	72.70	26	75.48	72.50	-22	3,578	-0.61%
2020/12/10	24	75.87	3	75.23	75.00	21	3,479	0.60%
2020/12/09	14	73.46	27	72.63	74.70	-13	3,188	-0.41%
2020/12/08	17	69.35	4	68.98	69.00	13	2,814	0.46%
2020/12/04	2	67.85	1	67.60	67.60	1	2,766	0.04%
2020/12/03	5	69.64	4	68.33	68.00	1	2,749	0.04%
2020/12/02	0	0.00	1	66.90	67.20	-1	2,673	-0.04%
2020/12/01	2	67.70	2	67.30	67.00	0	2,705	0.00%
2020/11/30	5	68.64	2	68.40	67.10	3	2,687	0.11%
2020/11/25	2	65.50	0	0.00	64.50	2	2,596	0.08%
2020/11/24	0	0.00	5	66.46	65.70	-5	2,682	-0.19%
2020/11/20	0	0.00	2	64.80	64.40	-2	2,731	-0.07%
2020/11/19	1.2	61.78	9	61.81	61.40	-7.8	2,707	-0.29%
2020/11/18	0	0.00	6	62.20	61.80	-6	2,782	-0.22%
2020/11/17	3.1	61.94	0	0.00	62.00	3.1	3,084	0.10%
2020/11/16	10	60.80	10	61.70	61.90	0	3,287	0.00%
2020/11/11	2	60.75	0	0.00	61.00	2	4,060	0.05%
2020/11/10	0.3	60.20	0	0.00	60.10	0.3	4,085	0.01%
2020/11/06	0	0.00	1	61.30	60.60	-1	4,150	-0.02%
2020/11/05	1	61.80	0	0.00	60.90	1	4,243	0.02%
2020/11/04	0	0.00	1	60.50	61.10	-1	4,328	-0.02%
2020/11/03	0	0.00	3	60.50	60.90	-3	4,355	-0.07%
2020/11/02	10	59.70	10	59.10	59.10	0	4,391	0.00%
2020/10/30	0	0.00	1	60.60	59.70	-1	4,468	-0.02%
2020/10/29	12	59.01	11	60.52	61.20	1	4,725	0.02%
2020/10/28	10	62.50	11	60.44	60.30	-1	4,808	-0.02%
2020/10/26	1	63.80	0	0.00	62.80	1	4,929	0.02%
2020/10/23	1	63.70	1	63.80	63.70	0	4,947	0.00%
2020/10/20	2	65.10	0	0.00	64.40	2	5,173	0.04%
2020/10/19	0.2	65.40	10	64.90	65.10	-9.8	5,366	-0.18%
2020/10/16	0	0.00	1	65.20	64.70	-1	5,624	-0.02%
2020/10/15	3	66.17	2	66.75	66.30	1	5,756	0.02%
2020/10/14	1	64.10	3	64.70	64.50	-2	5,715	-0.03%
2020/10/13	4	63.90	0	0.00	64.00	4	5,762	0.07%
2020/10/12	4	65.88	0	0.00	64.90	4	5,786	0.07%
2020/10/08	1	67.00	1	67.30	66.70	0	5,820	0.00%
2020/10/07	0	0.00	5	67.34	67.40	-5	5,892	-0.08%
2020/10/06	13	67.40	10	66.50	66.50	3	6,016	0.05%
2020/09/30	3	65.93	3	66.10	66.60	0	6,179	0.00%
2020/09/29	11	65.47	13	66.35	66.80	-2	6,221	-0.03%
2020/09/28	7	64.60	5	64.60	64.70	2	6,299	0.03%
2020/09/25	13	67.61	15	65.07	65.00	-2	6,398	-0.03%
2020/09/24	7	68.50	0	0.00	67.60	7	6,612	0.11%
2020/09/23	3	69.00	1	70.30	69.60	2	6,584	0.03%
2020/09/22	3	69.20	1	70.30	70.30	2	6,623	0.03%
2020/09/21	3	70.77	0	0.00	69.70	3	6,606	0.05%
2020/09/18	9	72.24	10	71.60	71.60	-1	6,614	-0.02%
2020/09/17	18	72.04	26	72.15	72.70	-8	6,610	-0.12%
2020/09/16	1	71.70	4	71.48	70.90	-3	6,574	-0.05%
2020/09/15	11	70.07	10	70.20	70.20	1	6,578	0.02%
2020/09/11	2	68.70	2	69.00	69.20	0	6,820	0.00%
2020/09/10	4	68.63	0	0.00	68.60	4	6,866	0.06%
2020/09/09	3	68.30	3	69.30	69.50	0	6,968	0.00%
2020/09/08	13	69.03	11	68.90	68.90	2	7,054	0.03%
2020/09/07	18	70.82	11	72.63	69.20	7	7,134	0.10%
2020/09/04	2	68.10	11	67.63	70.30	-9	7,125	-0.13%
2020/09/03	13	70.66	10	69.40	69.40	3	7,190	0.04%
2020/09/01	11	69.19	11	68.89	68.90	0	7,333	0.00%
2020/08/31	1	69.60	0.2	69.30	69.20	0.8	7,431	0.01%
2020/08/28	3	70.70	0	0.00	70.00	3	7,943	0.04%
2020/08/27	3	71.73	5	71.64	71.80	-2	7,937	-0.03%
2020/08/26	3	70.23	5	70.92	71.30	-2	7,961	-0.03%
2020/08/25	17	69.61	25	69.80	69.50	-8	8,035	-0.10%
2020/08/24	1	69.20	7	68.61	69.20	-6	8,157	-0.07%
2020/08/21	31	67.60	27	67.93	69.70	4	8,266	0.05%
2020/08/20	5.2	69.25	21	70.97	68.80	-15.9	8,231	-0.19%
2020/08/19	25	73.73	30	72.79	76.40	-5	8,499	-0.06%
2020/08/18	29	73.18	3	73.27	72.60	26	8,464	0.31%
2020/08/17	0	0.00	2	71.20	71.50	-2	8,361	-0.02%
2020/08/13	4	68.13	3	67.83	67.70	1	8,946	0.01%
2020/08/12	1	68.30	1	68.10	68.10	0	9,075	0.00%
2020/08/11	3	69.50	5	70.64	68.60	-2	9,274	-0.02%
2020/08/10	3	69.93	7	71.06	69.80	-4	9,375	-0.04%
2020/08/07	9	70.79	0	0.00	70.60	9	9,557	0.09%
2020/08/06	4.2	71.01	21	71.58	70.50	-16.9	9,961	-0.17%
2020/08/05	3	71.60	6	71.53	70.90	-3	10,009	-0.03%
2020/08/04	20.2	73.29	14	74.09	72.50	6.2	10,068	0.06%
2020/08/03	28.2	72.76	15	72.99	73.90	13.2	9,941	0.13%
2020/07/31	4	72.00	2	72.30	71.60	2	9,897	0.02%
2020/07/30	1.4	71.93	2	72.40	71.80	-0.7	9,892	-0.01%
2020/07/29	2	68.40	3	69.07	69.70	-1	9,875	-0.01%
2020/07/28	12	71.56	13	69.93	68.90	-1	9,883	-0.01%
2020/07/27	8	70.14	8	70.40	70.30	0	9,853	0.00%
2020/07/24	14.2	69.58	2	70.60	69.40	12.2	9,833	0.12%
2020/07/23	14	73.19	4	72.93	72.10	10	9,794	0.10%
2020/07/22	4	73.05	9	72.46	72.20	-5	9,635	-0.05%
2020/07/21	4	71.68	7	70.90	71.90	-3	9,399	-0.03%
2020/07/20	1	68.00	5	67.80	67.90	-4	9,275	-0.04%
2020/07/17	6	67.87	2	68.60	67.60	4	9,294	0.04%
2020/07/16	2	69.40	3	70.20	70.30	-1	9,320	-0.01%
2020/07/15	5.2	69.80	7	69.37	68.80	-1.8	9,311	-0.02%
2020/07/14	3	70.43	18	71.31	70.20	-15	9,360	-0.16%
2020/07/13	5	71.60	21	71.24	71.10	-16	9,417	-0.17%
2020/07/10	21	69.90	6	68.58	68.50	15	9,488	0.16%
2020/07/09	2	72.65	3	72.47	72.20	-1	9,451	-0.01%
2020/07/08	2	71.90	4	71.65	71.40	-2	9,409	-0.02%
2020/07/07	6	70.30	4	69.98	69.40	2	9,378	0.02%
2020/07/06	17.2	73.93	13	73.77	74.00	4.2	9,319	0.05%
2020/07/03	5	72.82	6	72.00	73.50	-1	9,301	-0.01%
2020/07/02	10	68.90	10	69.50	69.30	0	9,087	0.00%
2020/07/01	7	68.80	6	68.82	68.40	1	9,123	0.01%
2020/06/30	11	67.09	11	67.27	67.30	0	9,107	0.00%
2020/06/29	0.2	66.60	1	67.30	66.40	-0.8	9,170	-0.01%
2020/06/24	2	68.80	3	68.00	67.80	-1	9,205	-0.01%
2020/06/23	11	68.04	10	68.10	68.10	1	9,247	0.01%
2020/06/22	2	68.05	2	68.30	67.20	0	9,265	0.00%
2020/06/19	3	71.33	12	69.98	69.50	-9	9,296	-0.10%
2020/06/18	14	67.43	13	68.20	68.30	1	9,153	0.01%
2020/06/17	10.2	67.49	4	67.40	67.40	6.2	9,210	0.07%
2020/06/16	16.1	67.51	17	68.49	68.60	-1	9,343	-0.01%
2020/06/15	12.2	68.42	15	65.91	65.70	-2.8	9,550	-0.03%
2020/06/12	19	68.27	15	68.36	68.70	4	9,814	0.04%
2020/06/11	15.1	72.28	5	69.98	70.00	10.1	10,020	0.10%
2020/06/10	11.2	72.63	6	73.05	71.60	5.2	10,045	0.05%
2020/06/09	11	74.80	1	74.20	73.60	10	10,142	0.10%
2020/06/08	9	76.24	2	76.30	75.30	7	10,336	0.07%
2020/06/05	4	76.28	8	74.90	75.90	-4	10,545	-0.04%
2020/06/04	15	76.51	18	75.84	74.90	-3	10,688	-0.03%
2020/06/03	1	71.00	1	71.40	71.80	0	10,240	0.00%
2020/06/02	2	70.35	1	70.80	70.80	1	10,227	0.01%
2020/06/01	12	71.13	5	70.80	70.30	7	10,262	0.07%
2020/05/29	0	0.00	2	69.10	69.50	-2	10,258	-0.02%
2020/05/28	10	69.22	7	69.90	68.30	3	10,302	0.03%
2020/05/27	15	70.23	7	70.71	70.90	8	10,399	0.08%
2020/05/26	3	73.30	10	71.89	68.60	-7	10,187	-0.07%
2020/05/25	15	69.43	9	70.33	71.00	6	9,764	0.06%
2020/05/22	10	64.00	18	64.63	64.60	-8	9,468	-0.08%
2020/05/21	8	63.30	5.1	63.43	64.00	2.9	9,354	0.03%
2020/05/20	9	60.61	14	60.39	61.40	-5	9,196	-0.05%
2020/05/19	15	58.04	35	57.92	57.50	-20	8,876	-0.23%
2020/05/18	14	58.23	30	58.23	57.00	-16	8,817	-0.18%
2020/05/15	42	57.47	15	57.81	59.00	27	8,657	0.31%
2020/05/14	22	56.74	18	56.52	56.20	4	8,646	0.05%
2020/05/13	18	55.14	22	56.29	57.90	-4	8,419	-0.05%
2020/05/12	3	52.27	28	53.91	52.70	-25	8,003	-0.31%
2020/05/11	44	53.73	36	53.62	53.70	8	7,951	0.10%
2020/05/08	40	52.75	30	52.75	52.20	10	7,818	0.13%
2020/05/07	20	51.50	11	52.00	52.10	9	7,687	0.12%
2020/05/06	14	51.84	14	50.81	50.50	0	7,635	0.00%
2020/05/05	13	51.35	15	52.42	51.60	-2	7,574	-0.03%
2020/05/04	10	51.20	22	50.83	50.70	-12	7,541	-0.16%
2020/04/30	27	51.89	13	52.58	51.80	14	7,521	0.19%
2020/04/29	2	50.65	1	50.50	50.30	1	7,461	0.01%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/23	10	49.91	12	49.56	49.45	-2	7,422	-0.03%
2020/04/22	14	48.98	10	49.35	49.35	4	7,408	0.05%
2020/04/21	15	50.01	10	51.10	49.05	5	7,432	0.07%
2020/04/17	4.2	52.06	0	0.00	51.50	4.2	7,357	0.06%
2020/04/16	5	53.04	3	52.73	52.80	2	7,254	0.03%
2020/04/15	1	52.90	10	52.36	52.90	-9	7,124	-0.13%
2020/04/14	3	51.07	7	51.20	50.90	-4	6,927	-0.06%
2020/04/13	8.2	51.21	0	0.00	50.20	8.2	6,903	0.12%
2020/04/10	7.2	51.25	2	51.10	50.80	5.2	6,877	0.08%
2020/04/09	0.2	51.10	19	51.32	51.00	-18.8	6,942	-0.27%
2020/04/08	10	51.42	7	52.26	52.20	3	6,922	0.04%
2020/04/07	2.3	49.92	5	49.85	49.75	-2.7	6,806	-0.04%
2020/04/06	2.3	49.50	3	49.70	49.60	-0.7	6,750	-0.01%
2020/04/01	2.5	48.98	1	48.70	49.10	1.5	6,723	0.02%
2020/03/31	3	49.05	5	48.77	48.80	-2	6,707	-0.03%
2020/03/30	8	47.60	3	47.15	49.20	5	6,750	0.07%
2020/03/27	3	49.20	3	48.28	47.10	0	6,684	0.00%
2020/03/26	21	47.67	22	47.80	48.15	-1	6,617	-0.02%
2020/03/25	4	47.91	2	48.15	47.70	2	6,560	0.03%
2020/03/24	1	45.65	2	45.45	45.80	-1	6,468	-0.02%
2020/03/23	21.3	44.39	23	44.88	43.35	-1.7	6,597	-0.03%
2020/03/20	11	48.79	8	49.06	47.65	3	6,546	0.05%
2020/03/19	40.3	49.02	33	48.23	45.85	7.3	6,402	0.11%
2020/03/18	20	52.29	18	53.51	50.90	2	6,097	0.03%
2020/03/17	9	51.62	15	51.75	52.00	-6	5,771	-0.10%
2020/03/16	21	51.69	24	51.90	49.50	-3	5,472	-0.05%
2020/03/13	40	48.68	25	48.25	51.90	15	5,321	0.28%
2020/03/12	60	52.72	59	52.97	51.00	1	5,108	0.02%
2020/03/11	28	55.05	27	54.42	54.20	1	4,842	0.02%
2020/03/10	10	54.01	10	52.74	55.60	0	4,604	0.00%
2020/03/09	3	52.27	1	53.00	50.60	2	4,417	0.05%
2020/03/06	6	55.98	8	54.71	53.50	-2	4,321	-0.05%
2020/03/05	5	56.08	5	55.94	55.60	0	4,246	0.00%
2020/03/04	7	54.71	7	54.00	55.90	0	4,081	0.00%
2020/03/03	4	54.50	1	55.30	54.10	3	3,938	0.08%
2020/03/02	5	53.52	9	54.22	54.80	-4	3,701	-0.11%
2020/02/27	2	51.70	1	50.00	49.85	1	3,438	0.03%
2020/02/26	2	53.65	1	52.40	52.30	1	3,371	0.03%
2020/02/25	5	52.58	9	52.36	53.00	-4	3,290	-0.12%
2020/02/24	7	53.33	3	53.03	53.20	4	3,258	0.12%
2020/02/21	5	53.64	10	53.60	52.90	-5	3,194	-0.16%
2020/02/20	3	52.10	3	51.97	51.90	0	3,013	0.00%
2020/02/19	2	52.30	4	52.23	52.10	-2	2,962	-0.07%
2020/02/18	1	51.40	0	0.00	51.00	1	2,879	0.03%
2020/02/17	2	51.20	1	51.90	52.20	1	2,804	0.04%
2020/02/14	0	0.00	2	48.70	48.70	-2	2,629	-0.08%
2020/02/12	1	48.25	6	47.48	48.20	-5	2,682	-0.19%
2020/02/07	2	45.50	0	0.00	45.50	2	2,785	0.07%
2020/02/06	0	0.00	2	46.25	46.25	-2	2,846	-0.07%
2020/02/05	0	0.00	4	46.13	45.30	-4	2,874	-0.14%
2020/02/04	1	44.95	4	44.98	45.25	-3	2,921	-0.10%
2020/02/03	5	43.54	5	43.50	44.00	0	3,018	0.00%
2020/01/31	1	46.05	0	0.00	46.90	1	3,056	0.03%
2020/01/30	6	46.88	5	47.53	46.75	1	3,309	0.03%
2020/01/20	2	52.05	0	0.00	51.90	2	3,464	0.06%
2020/01/17	5	52.80	0	0.00	52.30	5	3,659	0.14%
2020/01/16	0	0.00	6	53.00	52.70	-6	3,956	-0.15%
2020/01/15	7	53.11	2	53.50	53.00	5	4,213	0.12%
2020/01/13	0	0.00	1	50.40	52.60	-1	4,485	-0.02%
2020/01/10	0	0.00	1	50.40	49.90	-1	4,564	-0.02%
2020/01/09	1	50.70	2	50.65	50.50	-1	4,607	-0.02%
2020/01/08	3	50.17	2	50.70	49.90	1	4,661	0.02%
2020/01/07	1	51.50	3	50.87	50.40	-2	4,843	-0.04%
2020/01/06	7	51.67	0	0.00	51.50	7	4,957	0.14%
2020/01/03	1	54.30	1	55.30	53.10	0	4,942	0.00%
2020/01/02	12	53.45	11	54.04	54.50	1	4,868	0.02%
2019/12/31	2	53.30	1	53.30	52.80	1	4,832	0.02%
2019/12/25	2	54.00	1	53.90	53.90	1	4,763	0.02%
2019/12/23	5	53.70	5	52.90	52.70	0	4,692	0.00%
2019/12/20	8	53.38	8	53.15	53.00	0	4,704	0.00%
2019/12/19	1	53.70	0	0.00	53.10	1	4,745	0.02%
2019/12/18	7	54.61	5	53.96	54.50	2	4,752	0.04%
2019/12/17	12	52.30	14.3	52.23	53.40	-2.3	4,549	-0.05%
2019/12/16	1	51.80	2	52.15	52.30	-1	4,595	-0.02%
2019/12/13	5	51.14	3	50.77	50.50	2	4,598	0.04%
2019/12/12	6	52.20	6	52.15	51.40	0	4,644	0.00%
2019/12/11	4	52.05	3	51.70	51.60	1	4,608	0.02%
2019/12/10	1	51.60	2	52.35	52.50	-1	4,604	-0.02%
2019/12/09	1	51.50	0	0.00	51.10	1	4,585	0.02%
2019/12/06	3	51.33	2	50.80	51.40	1	4,629	0.02%
2019/12/05	7	50.89	8	51.65	51.10	-1	4,642	-0.02%
2019/12/04	4	50.14	5	50.76	50.80	-1	4,852	-0.02%
2019/12/02	1	48.00	1	48.90	48.00	0	4,889	0.00%
2019/11/29	6	49.95	7	49.09	49.10	-1	4,921	-0.02%
2019/11/28	2	50.30	4	50.05	49.70	-2	5,002	-0.04%
2019/11/27	7	50.70	9	50.57	50.30	-2	5,215	-0.04%
2019/11/26	3	50.32	2	50.20	50.60	1	5,416	0.02%
2019/11/25	18	49.73	18	49.44	49.35	0	5,805	0.00%
2019/11/22	1	49.30	0	0.00	49.40	1	5,818	0.02%
2019/11/21	10	48.80	10	49.45	49.45	0	5,866	0.00%
2019/11/20	10	50.00	12	49.13	49.05	-2	5,902	-0.03%
2019/11/19	6	50.68	9	50.24	50.00	-3	6,000	-0.05%
2019/11/15	11	50.53	11	50.72	50.70	0	6,217	0.00%
2019/11/14	1	49.80	1	49.75	50.00	0	6,322	0.00%
2019/11/13	15	50.13	15	50.37	50.30	0	6,429	0.00%
2019/11/12	13	50.07	10	50.20	50.20	3	6,442	0.05%
2019/11/11	10	51.29	5	49.80	49.60	5	6,432	0.08%
2019/11/08	15	53.50	15	52.80	52.80	0	6,377	0.00%
2019/11/07	6	54.85	8	53.31	53.20	-2	6,387	-0.03%
2019/11/06	3	56.40	4	55.20	55.50	-1	6,354	-0.02%
2019/11/05	2	56.40	1	56.20	56.30	1	6,352	0.02%
2019/11/04	3	55.67	2	55.70	55.50	1	6,333	0.02%
2019/11/01	13	55.23	13	56.02	56.10	0	6,351	0.00%
2019/10/31	9	56.19	7	54.91	55.00	2	6,331	0.03%
2019/10/30	13	57.67	11	56.68	56.80	2	6,268	0.03%
2019/10/29	4	58.78	4	58.20	57.50	0	6,275	0.00%
2019/10/28	16	59.19	26	59.28	60.10	-10	6,167	-0.16%
2019/10/25	8	58.53	6	58.43	58.20	2	6,169	0.03%
2019/10/24	3	56.63	8	57.44	58.50	-5	6,089	-0.08%
2019/10/23	5	54.84	11	54.70	55.00	-6	6,007	-0.10%
2019/10/22	2	53.55	17	53.31	53.60	-15	6,029	-0.25%
2019/10/21	6	53.08	12	52.98	53.60	-6	5,906	-0.10%
2019/10/18	12	51.58	13	51.97	51.60	-1	5,681	-0.02%
2019/10/17	4	50.50	5	50.84	51.10	-1	5,579	-0.02%
2019/10/16	6	49.91	1	50.30	50.00	5	5,555	0.09%
2019/10/15	6	51.48	2	51.35	51.10	4	5,499	0.07%
2019/10/14	6	50.04	25	50.46	50.40	-19	5,317	-0.36%
2019/10/09	3	48.32	1	48.15	48.15	2	5,184	0.04%
2019/10/08	0	0.00	1	48.70	48.90	-1	5,185	-0.02%
2019/10/07	5	49.96	1	49.55	49.55	4	5,192	0.08%
2019/10/04	6	49.93	7	49.44	49.35	-1	5,183	-0.02%
2019/10/03	0	0.00	4	49.40	49.60	-4	5,185	-0.08%
2019/10/02	1	48.80	1	49.50	49.50	0	5,179	0.00%
2019/10/01	1	48.90	1	49.05	49.25	0	5,189	0.00%
2019/09/27	1	48.00	1	49.10	48.40	0	5,174	0.00%
2019/09/26	2	49.70	3	48.72	48.75	-1	5,155	-0.02%
2019/09/25	1	50.50	1	50.50	49.45	0	5,135	0.00%
2019/09/24	2	51.35	3	51.43	50.80	-1	5,122	-0.02%
2019/09/23	9	51.03	6	51.08	50.80	3	5,061	0.06%
2019/09/20	0	0.00	2	50.60	50.40	-2	5,049	-0.04%
2019/09/19	5	51.12	3	51.47	50.70	2	5,067	0.04%
2019/09/18	12	50.59	8	50.33	50.30	4	5,017	0.08%
2019/09/17	16	49.56	10	49.72	50.20	6	5,007	0.12%
2019/09/16	4	48.40	2	48.75	48.50	2	4,973	0.04%
2019/09/12	3	49.43	3	48.90	48.90	0	5,001	0.00%
2019/09/11	1	48.70	0	0.00	48.85	1	5,056	0.02%
2019/09/10	2	50.10	1	49.30	49.30	1	5,215	0.02%
2019/09/09	4	50.53	4	50.48	50.10	0	5,230	0.00%
2019/09/06	9	51.80	11	51.95	51.00	-2	5,201	-0.04%
2019/09/05	1	50.20	1	50.90	50.80	0	4,915	0.00%
2019/09/03	14	50.03	2	49.80	49.80	12	4,872	0.25%
2019/09/02	2	49.88	7	50.29	50.70	-5	4,830	-0.10%
2019/08/30	17	50.35	10	50.39	49.05	7	4,748	0.15%
2019/08/29	1	51.00	1	49.90	49.75	0	4,536	0.00%
2019/08/28	12	50.67	15	50.30	51.20	-3	4,330	-0.07%
2019/08/27	3	46.80	0	0.00	46.60	3	3,927	0.08%
2019/08/26	3	47.10	1	47.15	46.10	2	3,926	0.05%
2019/08/23	15	48.42	8	48.61	48.55	7	3,888	0.18%
2019/08/22	14	49.05	12	48.44	48.70	2	3,837	0.05%
2019/08/21	3	48.28	5	48.01	48.20	-2	3,744	-0.05%
2019/08/20	1	46.40	4	45.96	45.85	-3	3,565	-0.08%
2019/08/19	4	46.81	3	47.05	46.50	1	3,525	0.03%
2019/08/16	3	46.55	2	46.35	46.00	1	3,415	0.03%
2019/08/15	2	43.00	1	43.10	43.10	1	3,320	0.03%
2019/08/14	1	45.45	0	0.00	44.10	1	3,318	0.03%
2019/08/13	4	45.06	2	44.40	44.35	2	3,326	0.06%
2019/08/12	1	43.85	0	0.00	44.35	1	3,316	0.03%
2019/08/08	0	0.00	6	44.65	44.65	-6	3,293	-0.18%
2019/08/07	6	44.05	0	0.00	44.05	6	3,298	0.18%
2019/08/06	4	44.58	2	43.50	45.60	2	3,292	0.06%
2019/08/01	0	0.00	1	49.05	48.85	-1	3,269	-0.03%
2019/07/31	3	49.37	2	50.20	49.90	1	3,241	0.03%
2019/07/30	12	48.97	1	48.40	48.80	11	3,154	0.35%
2019/07/29	9	51.54	6	51.25	51.00	3	3,016	0.10%
2019/07/26	3	48.12	11	48.44	49.50	-8	2,828	-0.28%
2019/07/25	5	47.29	4	47.88	47.75	1	2,728	0.04%
2019/07/24	2	46.93	9	46.21	47.30	-7	2,551	-0.27%
2019/07/22	0	0.00	1	42.10	42.00	-1	2,373	-0.04%
2019/07/16	0	0.00	1	44.35	44.30	-1	2,589	-0.04%
2019/07/10	1	43.15	0	0.00	43.15	1	2,746	0.04%
2019/07/08	4	44.20	0	0.00	44.10	4	2,762	0.14%
2019/07/05	6	44.97	1	45.00	44.65	5	2,788	0.18%
2019/07/04	0	0.00	2	45.65	45.40	-2	2,794	-0.07%
2019/07/03	0	0.00	1	45.25	45.25	-1	2,866	-0.03%
2019/07/02	0	0.00	1	46.45	46.45	-1	2,947	-0.03%
2019/07/01	2	47.00	0	0.00	46.45	2	3,016	0.07%
2019/06/28	0	0.00	2	46.78	46.30	-2	3,046	-0.07%
2019/06/26	2	47.15	9	47.23	46.65	-7	3,135	-0.22%
2019/06/25	0	0.00	3	46.63	47.40	-3	3,187	-0.09%
2019/06/24	1	46.10	3	46.38	46.35	-2	3,143	-0.06%
2019/06/20	9	45.28	1	45.15	45.10	8	3,114	0.26%
2019/06/19	1	44.70	0	0.00	44.85	1	3,132	0.03%
2019/06/18	3	44.07	4	44.70	43.90	-1	3,140	-0.03%
2019/06/14	0	0.00	1	41.25	41.30	-1	3,015	-0.03%
2019/06/12	3	42.50	3	41.45	41.45	0	3,131	0.00%
2019/06/11	3	41.30	4	41.15	42.05	-1	3,266	-0.03%
2019/06/06	1	39.55	0	0.00	39.15	1	3,519	0.03%
2019/05/24	1	41.30	2	40.78	40.50	-1	4,444	-0.02%
2019/05/23	1	40.50	0	0.00	41.00	1	4,561	0.02%
2019/05/22	3	42.00	0	0.00	41.55	3	4,688	0.06%
2019/05/21	1	40.90	0	0.00	41.75	1	4,803	0.02%
2019/05/17	1	43.40	1	43.95	42.70	0	5,107	0.00%
2019/05/15	2	44.10	0	0.00	44.90	2	5,358	0.04%
2019/05/14	4	41.23	3	42.50	42.60	1	5,661	0.02%
2019/05/13	1	41.70	0	0.00	41.75	1	6,030	0.02%
2019/05/10	1	44.00	2	44.43	43.95	-1	6,201	-0.02%
2019/05/09	4	44.05	0	0.00	43.35	4	6,303	0.06%
2019/05/06	1	46.10	0	0.00	45.95	1	6,893	0.01%
2019/05/03	1	48.00	1	48.15	48.05	0	6,914	0.00%
2019/04/29	0	0.00	1	47.90	46.80	-1	6,935	-0.01%
2019/04/26	2	52.10	0	0.00	52.00	2	6,877	0.03%
2019/04/25	2	53.00	1	54.00	54.00	1	6,860	0.01%
2019/04/24	1	54.50	3	54.97	53.80	-2	6,866	-0.03%
2019/04/23	4	53.30	21	53.82	53.60	-17	6,866	-0.25%
2019/04/22	12	55.07	11	55.44	54.40	1	6,906	0.01%
2019/04/19	22	53.81	0	0.00	54.10	22	6,807	0.32%
2019/04/18	3	53.23	5	53.86	52.90	-2	6,819	-0.03%
2019/04/17	0	0.00	7	52.90	52.80	-7	6,807	-0.10%
2019/04/16	4	52.13	2	52.30	52.50	2	6,840	0.03%
2019/04/15	3	51.63	4	51.55	51.20	-1	6,913	-0.01%
2019/04/12	10	51.42	4	51.08	51.10	6	7,052	0.09%
2019/04/10	2	53.20	1	53.30	53.20	1	7,155	0.01%
2019/04/09	2	55.55	5	56.06	53.90	-3	7,198	-0.04%
2019/04/08	3	55.70	8	55.85	55.30	-5	7,265	-0.07%
2019/04/03	3	54.13	1	53.80	53.90	2	7,248	0.03%
2019/04/02	1	52.50	5	52.68	53.00	-4	7,245	-0.06%
2019/04/01	7	52.23	12	52.38	52.20	-5	7,341	-0.07%
2019/03/29	1	50.70	1	50.90	51.00	0	7,319	0.00%
2019/03/28	7	51.86	5	52.62	51.20	2	7,491	0.03%
2019/03/27	1	51.30	1	51.40	51.40	0	7,705	0.00%
2019/03/26	3	51.73	5	51.90	51.30	-2	7,947	-0.03%
2019/03/25	4	50.93	1	50.90	51.50	3	8,182	0.04%
2019/03/22	2	52.80	3	52.77	52.10	-1	8,276	-0.01%
2019/03/21	4	52.18	1	52.50	51.80	3	8,408	0.04%
2019/03/20	1	52.60	1	52.60	52.60	0	8,690	0.00%
2019/03/19	5	53.48	5	54.36	53.10	0	9,013	0.00%
2019/03/18	7	54.04	6	53.92	54.30	1	9,060	0.01%
2019/03/15	4	54.35	7	54.44	54.50	-3	9,239	-0.03%
2019/03/14	11	55.25	2	54.20	53.90	9	9,339	0.10%
2019/03/13	3	57.47	4	57.38	57.40	-1	9,496	-0.01%
2019/03/12	10	57.94	8	57.45	58.00	2	9,746	0.02%
2019/03/11	3	56.07	3	56.03	55.60	0	9,921	0.00%
2019/03/08	4	55.58	4	55.95	56.00	0	10,119	0.00%
2019/03/07	5	56.54	7	57.26	55.60	-2	10,309	-0.02%
2019/03/06	7	56.63	7	56.90	56.60	0	10,479	0.00%
2019/03/05	2	55.65	0	0.00	55.50	2	10,982	0.02%
2019/03/04	6	56.97	2	57.65	56.50	4	11,326	0.04%
2019/02/27	1	57.60	2	56.70	57.60	-1	11,445	-0.01%
2019/02/26	8	56.91	16	58.07	55.70	-8	11,716	-0.07%
2019/02/25	3	56.77	4	56.38	57.60	-1	11,980	-0.01%
2019/02/22	12	57.93	1	57.80	56.50	11	12,027	0.09%
2019/02/21	2	57.60	3	57.10	57.90	-1	11,959	-0.01%
2019/02/20	5	58.88	3	58.50	57.90	2	11,855	0.02%
2019/02/19	5	58.60	5	58.62	58.90	0	11,804	0.00%
2019/02/18	4	60.25	6	59.27	58.30	-2	11,751	-0.02%
2019/02/15	3	57.93	4	57.88	59.30	-1	11,564	-0.01%
2019/02/14	7	58.81	4	58.23	59.00	3	11,518	0.03%
2019/02/13	7	58.34	9	58.17	58.40	-2	11,407	-0.02%
2019/02/12	9	53.92	7	54.71	56.00	2	11,139	0.02%
2019/02/11	0	0.00	3	50.62	51.40	-3	10,961	-0.03%
2019/01/30	2	47.20	6	48.06	46.75	-4	10,938	-0.04%
2019/01/29	2	46.10	23	45.75	46.10	-21	10,865	-0.19%
2019/01/28	10	46.90	12	46.51	46.60	-2	10,856	-0.02%
2019/01/25	24	44.98	5	44.84	44.15	19	10,746	0.18%
2019/01/24	2	42.93	3	43.00	42.55	-1	10,850	-0.01%
2019/01/22	0	0.00	1	41.85	41.50	-1	10,995	-0.01%
2019/01/16	2	41.45	2	41.00	41.00	0	11,221	0.00%
2019/01/14	2	39.48	0	0.00	40.05	2	11,304	0.02%
2019/01/11	1	42.85	1	41.55	41.55	0	11,314	0.00%
2019/01/10	2	43.00	0	0.00	42.30	2	11,353	0.02%
2019/01/09	0	0.00	2	43.10	42.30	-2	11,567	-0.02%
2019/01/08	3	42.27	0	0.00	42.10	3	11,704	0.03%
2019/01/03	4	42.75	0	0.00	40.65	4	11,580	0.03%
2018/12/27	1	44.20	1	44.65	43.80	0	11,642	0.00%
2018/12/25	0	0.00	1	44.10	44.10	-1	11,555	-0.01%
2018/12/24	0	0.00	1	43.75	45.30	-1	11,517	-0.01%
2018/12/21	13	44.91	11	45.75	45.60	2	11,422	0.02%
2018/12/20	13	45.19	11	44.21	44.25	2	11,273	0.02%
2018/12/19	4	47.98	8	48.26	47.40	-4	11,019	-0.04%
2018/12/18	7	50.59	5	50.32	49.40	2	10,927	0.02%
2018/12/17	1	51.10	8	50.66	50.30	-7	10,856	-0.06%
2018/12/14	6	50.18	2	50.05	50.00	4	10,796	0.04%
2018/12/13	7	52.47	7	52.21	52.00	0	10,675	0.00%
2018/12/12	15	51.03	18	51.70	52.50	-3	10,400	-0.03%
2018/12/11	1	48.30	1	47.80	47.80	0	10,099	0.00%
2018/12/10	3	47.77	3	47.30	47.30	0	10,196	0.00%
2018/12/07	1	48.45	10	47.90	48.05	-9	10,027	-0.09%
2018/12/06	4	49.95	6	47.90	46.30	-2	9,928	-0.02%
2018/12/05	3	50.80	1	51.20	51.10	2	9,676	0.02%
2018/12/04	20	51.01	4	50.95	49.50	16	9,490	0.17%
2018/12/03	2	50.65	6	50.75	49.15	-4	9,277	-0.04%
2018/11/30	8	48.28	9	48.22	48.75	-1	9,100	-0.01%
2018/11/29	17	50.28	18	50.18	49.00	-1	8,908	-0.01%
2018/11/28	17	49.40	22	49.94	49.70	-5	8,699	-0.06%
2018/11/27	5	47.29	5	47.69	48.40	0	8,185	0.00%
2018/11/26	8	43.91	4	44.09	44.00	4	7,814	0.05%
2018/11/23	10	43.03	6	43.08	43.75	4	7,721	0.05%
2018/11/22	2	42.00	2	41.43	41.10	0	7,406	0.00%
2018/11/21	0	0.00	1	40.00	40.70	-1	6,994	-0.01%
2018/11/16	1	37.80	0	0.00	36.25	1	7,024	0.01%
2018/11/15	2	36.10	5	36.52	36.80	-3	7,052	-0.04%
2018/11/14	0	0.00	2	36.45	36.00	-2	7,106	-0.03%
2018/11/13	2	36.83	1	35.25	36.95	1	7,294	0.01%
2018/11/12	0	0.00	5	36.84	36.60	-5	7,346	-0.07%
2018/11/09	1	36.20	1	36.50	36.70	0	7,392	0.00%
2018/11/08	61	39.03	53	37.92	35.95	8	7,411	0.11%
2018/11/07	0	0.00	6	37.18	37.75	-6	7,311	-0.08%
2018/11/06	1	35.90	1	34.35	34.35	0	7,310	0.00%
2018/11/05	1	37.00	0	0.00	37.00	1	7,338	0.01%
2018/11/02	4	36.56	3	36.18	36.55	1	7,319	0.01%
2018/11/01	5	35.66	5	36.29	35.80	0	7,226	0.00%
2018/10/31	2	34.05	2	33.90	34.10	0	6,952	0.00%
2018/10/29	3	32.58	2	33.03	32.05	1	7,100	0.01%
2018/10/26	0	0.00	16	31.98	30.50	-16	7,077	-0.23%
2018/10/25	5	31.71	0	0.00	31.15	5	7,113	0.07%
2018/10/24	3	35.95	1	36.00	34.60	2	7,082	0.03%
2018/10/22	0	0.00	1	37.35	37.70	-1	7,058	-0.01%
2018/10/19	2	36.50	3.2	36.33	36.35	-1.2	7,133	-0.02%
2018/10/18	6	38.75	5	38.95	38.05	1	7,152	0.01%
2018/10/17	13	40.79	2.2	38.79	38.40	10.9	7,163	0.15%
2018/10/16	4	39.50	2	40.38	40.25	2	7,007	0.03%
2018/10/12	0	0.00	8	37.20	37.20	-8	7,037	-0.11%
2018/10/11	3	36.55	1	37.30	36.50	2	7,110	0.03%
2018/10/09	1	41.35	0	0.00	40.55	1	7,192	0.01%
2018/10/08	5	41.78	4	41.65	41.70	1	7,254	0.01%
2018/10/05	6	43.13	0	0.00	42.30	6	7,414	0.08%
2018/10/03	2	48.60	2	47.95	47.95	0	8,046	0.00%
2018/10/02	1	51.80	1	50.00	50.00	0	8,302	0.00%
2018/10/01	1	50.20	1	50.20	51.30	0	8,430	0.00%
2018/09/28	4	50.70	0	0.00	50.20	4	8,731	0.05%
2018/09/25	3.3	51.85	3	51.73	52.00	0.3	9,178	0.00%
2018/09/21	1	50.80	1	51.90	51.00	0	9,161	0.00%
2018/09/13	1	51.10	1	48.95	48.95	0	9,580	0.00%
2018/09/11	1	52.40	1	52.90	51.30	0	9,983	0.00%
2018/09/10	6	50.30	5	50.14	50.60	1	10,091	0.01%
2018/09/07	2	55.50	2	54.75	53.50	0	10,143	0.00%
2018/09/06	5	56.82	6	56.78	56.40	-1	10,316	-0.01%
2018/09/05	4	57.30	3	56.60	56.00	1	10,881	0.01%
2018/09/03	1	58.50	2	57.05	57.00	-1	11,763	-0.01%
2018/08/31	0	0.00	1	60.40	60.90	-1	12,007	-0.01%
2018/08/30	1	61.00	0	0.00	61.00	1	12,203	0.01%
2018/08/28	6	59.37	6	59.38	58.90	0	12,638	0.00%
2018/08/27	0	0.00	2	59.45	60.10	-2	12,903	-0.02%
2018/08/23	6	59.22	5	59.30	58.60	1	13,647	0.01%
2018/08/22	6	57.77	6	58.88	59.50	0	14,211	0.00%
2018/08/21	7	58.59	7	59.34	58.50	0	14,867	0.00%
2018/08/17	0	0.00	3.1	58.60	58.20	-3.1	15,508	-0.02%
2018/08/16	5	60.28	4	58.73	61.20	1	15,624	0.01%
2018/08/15	15	60.87	15	59.90	58.60	0	15,830	0.00%
2018/08/14	5	61.58	3	60.73	62.00	2	16,050	0.01%
2018/08/13	2	62.15	2	60.30	60.30	0	16,266	0.00%
2018/08/10	1	65.40	3	66.03	64.70	-2	16,635	-0.01%
2018/08/09	5	65.18	6	64.68	66.30	-1	17,030	-0.01%
2018/08/08	3	65.83	1	66.50	65.00	2	17,702	0.01%
2018/08/07	3	67.33	2	67.10	66.70	1	18,220	0.01%
2018/08/06	23	65.10	25	65.24	65.50	-2	18,399	-0.01%
2018/08/03	5	64.62	4	65.05	66.00	1	18,632	0.01%
2018/08/02	8	67.00	5	66.24	63.70	3	18,765	0.02%
2018/08/01	3	71.53	4	69.60	69.50	-1	19,391	-0.01%
2018/07/31	1	72.20	1	71.50	72.20	0	19,736	0.00%
2018/07/30	0	0.00	2	70.85	69.50	-2	19,735	-0.01%
2018/07/27	1	73.30	2	74.50	72.00	-1	19,738	-0.01%
2018/07/26	4	73.58	5	73.32	75.00	-1	19,731	-0.01%
2018/07/25	0	0.00	4	70.88	71.70	-4	19,584	-0.02%
2018/07/24	5	68.72	1	68.90	69.90	4	19,513	0.02%
2018/07/23	1	64.00	14	63.90	67.50	-13	19,448	-0.07%
2018/07/20	17	68.94	2.8	67.74	67.10	14.2	19,381	0.07%
2018/07/19	1	70.00	0	0.00	69.00	1	19,241	0.01%
2018/07/18	2	69.70	2	67.70	68.00	0	19,237	0.00%
2018/07/16	2	73.70	1	74.70	73.80	1	19,197	0.01%
2018/07/13	4	76.45	3	73.13	73.00	1	19,302	0.01%
2018/07/11	10	73.12	6	73.20	73.60	4	19,114	0.02%
2018/07/10	1	68.80	4	70.03	72.00	-3	18,611	-0.02%
2018/07/09	3	65.57	4	65.95	65.50	-1	18,502	-0.01%
2018/07/06	2	63.70	2	63.80	66.20	0	18,359	0.00%
2018/07/05	3	63.60	1	65.10	62.70	2	18,107	0.01%
2018/07/04	10	64.10	16	64.71	62.70	-6	17,898	-0.03%
2018/07/03	9	70.08	5	69.76	69.60	4	17,672	0.02%
2018/07/02	1	73.00	1	69.10	69.10	0	17,580	0.00%
2018/06/28	0	0.00	1	69.50	69.50	-1	17,295	-0.01%
2018/06/27	2	73.00	2	73.00	73.40	0	17,177	0.00%
2018/06/26	6	73.00	4	73.65	72.00	2	17,064	0.01%
2018/06/25	1	77.10	1	71.20	71.20	0	16,820	0.00%
2018/06/22	1	76.40	1	77.60	76.50	0	16,652	0.00%
2018/06/21	20	77.85	20	78.76	80.90	0	16,558	0.00%
2018/06/20	5	81.38	6	79.12	76.40	-1	16,374	-0.01%
2018/06/19	8	83.91	5	85.32	84.00	3	16,260	0.02%
2018/06/15	9	84.48	11	83.53	83.20	-2	16,243	-0.01%
2018/06/14	28	84.48	28	83.05	83.20	0	16,133	0.00%
2018/06/13	13	85.54	13	84.93	82.90	0	15,957	0.00%
2018/06/12	14	86.78	11	87.59	89.50	3	15,516	0.02%
2018/06/11	7	78.17	9.1	80.76	81.40	-2.1	14,963	-0.01%
2018/06/08	14	70.66	26	71.73	74.00	-12	14,696	-0.08%
2018/06/07	9	71.10	9	71.63	70.50	0	14,445	0.00%
2018/06/06	4	70.70	6	69.37	71.50	-2	14,445	-0.01%
2018/06/05	12	68.29	21	71.05	67.80	-9	14,387	-0.06%
2018/06/04	19	71.43	5	72.02	72.80	14	14,150	0.10%
2018/06/01	7	71.01	24	71.33	69.90	-17	13,839	-0.12%
2018/05/31	11	74.13	9	73.59	70.70	2	13,541	0.01%
2018/05/30	6	71.03	13	71.45	74.10	-7	12,893	-0.05%
2018/05/29	25	69.50	22	70.96	68.80	3	12,268	0.02%
2018/05/28	3	64.37	1	66.80	66.90	2	11,490	0.02%
2018/05/25	16	58.57	26	58.70	60.90	-10	11,147	-0.09%
2018/05/24	9	55.54	5	55.56	55.40	4	10,510	0.04%
2018/05/23	20	55.43	21	55.77	55.80	-1	10,294	-0.01%
2018/05/22	20	55.55	10	54.77	53.70	10	9,969	0.10%
2018/05/21	11	55.23	8	56.01	56.40	3	9,672	0.03%
2018/05/18	21	53.68	22	53.79	54.70	-1	9,332	-0.01%
2018/05/17	18	53.94	32	54.36	52.10	-14	8,805	-0.16%
2018/05/16	34	55.86	18	55.94	55.60	16	8,338	0.19%
2018/05/15	16	50.87	13	51.49	53.80	3	7,656	0.04%
2018/05/14	16	49.30	10	48.58	50.20	6	7,091	0.08%
2018/05/11	16	46.17	9	46.32	45.70	7	6,824	0.10%
2018/05/10	7	44.80	10	45.25	46.20	-3	6,511	-0.05%
2018/05/09	12	43.31	14	43.49	43.65	-2	6,123	-0.03%
2018/05/08	6	38.54	29	39.75	40.90	-23	5,397	-0.43%
2018/05/07	7	36.42	2	36.55	37.20	5	5,005	0.10%
2018/05/04	1	36.50	0	0.00	35.80	1	4,989	0.02%
2018/05/03	9	37.01	15	37.32	36.95	-6	5,004	-0.12%
2018/05/02	2	36.35	2	36.78	36.35	0	5,000	0.00%
2018/04/30	5	36.17	6	36.12	35.95	-1	5,067	-0.02%
2018/04/27	2	34.93	2	36.15	36.15	0	5,345	0.00%
2018/04/26	11	35.50	3	36.35	34.50	8	5,752	0.14%
2018/04/25	7	35.94	1	36.10	35.90	6	5,742	0.10%
2018/04/24	7	37.32	4	36.55	36.00	3	5,798	0.05%
2018/04/23	9	38.16	8	38.38	37.60	1	5,718	0.02%
2018/04/20	7	38.24	4	37.96	37.95	3	5,696	0.05%
2018/04/19	13	38.13	8	38.72	39.15	5	5,607	0.09%
2018/04/18	6	36.59	5	36.30	36.30	1	5,362	0.02%
2018/04/17	6	38.70	4	36.16	36.15	2	5,317	0.04%
2018/04/16	3	38.77	6	38.38	39.10	-3	5,186	-0.06%
2018/04/13	3	37.97	3.1	37.95	38.00	-0.1	5,103	0.00%
2018/04/12	1	36.80	0	0.00	36.90	1	4,969	0.02%
2018/04/11	2	36.90	5	37.32	37.10	-3	5,049	-0.06%
2018/04/10	3	36.95	2	36.68	36.05	1	5,029	0.02%
2018/04/09	1	36.35	2	36.23	36.25	-1	5,129	-0.02%
2018/04/03	4	35.88	2	35.90	36.10	2	5,174	0.04%
2018/04/02	1	36.10	2	36.15	35.55	-1	5,186	-0.02%
2018/03/30	2	36.53	4	36.79	36.70	-2	5,279	-0.04%
2018/03/29	2	36.45	4	36.60	36.35	-2	5,313	-0.04%
2018/03/28	5	36.33	6	36.54	36.00	-1	5,277	-0.02%
2018/03/27	5	36.87	4	36.94	36.65	1	5,265	0.02%
2018/03/26	2	35.85	3	36.07	36.00	-1	5,266	-0.02%
2018/03/23	5	35.83	6	35.88	35.80	-1	5,239	-0.02%
2018/03/22	4	38.19	3	37.87	37.30	1	5,174	0.02%
2018/03/21	5	38.49	3	37.75	36.90	2	5,022	0.04%
2018/03/20	8	36.51	6	36.78	37.40	2	4,859	0.04%
2018/03/19	6	36.93	3	36.62	36.40	3	4,784	0.06%
2018/03/16	3	36.33	7	36.47	35.80	-4	4,642	-0.09%
2018/03/15	0	0.00	2	35.50	35.45	-2	4,510	-0.04%
2018/03/14	6	36.04	5	35.71	35.25	1	4,483	0.02%
2018/03/13	3	35.20	5	35.15	36.00	-2	4,386	-0.05%
2018/03/12	15	35.15	19	35.31	35.05	-4	4,329	-0.09%
2018/03/09	9	34.27	8	34.24	34.00	1	4,148	0.02%
2018/03/08	2	30.98	6	32.68	33.55	-4	3,992	-0.10%
2018/03/07	0	0.00	1	31.35	30.50	-1	3,933	-0.03%
2018/03/06	4	30.30	4	30.38	30.20	0	4,034	0.00%
2018/03/05	4	29.78	5	29.81	29.45	-1	4,255	-0.02%
2018/02/27	1	31.05	1	31.60	30.75	0	4,659	0.00%
2018/02/26	3	31.17	0	0.00	30.85	3	4,705	0.06%
2018/02/23	1	30.65	0	0.00	30.60	1	4,787	0.02%
2018/02/22	0	0.00	2	30.60	30.25	-2	4,968	-0.04%
2018/02/21	0	0.00	2	30.28	30.25	-2	5,361	-0.04%
2018/02/12	3	29.52	1	29.25	29.25	2	5,660	0.04%
2018/02/09	1	29.50	1	28.60	29.35	0	5,806	0.00%
2018/02/07	2	30.95	3	31.70	31.00	-1	5,861	-0.02%
2018/02/05	1	32.05	0	0.00	33.05	1	6,059	0.02%
2018/02/01	4	34.29	2	34.10	34.00	2	6,303	0.03%
2018/01/30	1	34.80	1	34.20	34.30	0	6,541	0.00%
2018/01/29	3	34.68	1	34.55	34.15	2	6,556	0.03%
2018/01/26	1	34.75	1	34.15	34.80	0	6,635	0.00%
2018/01/25	2	35.03	0	0.00	34.30	2	6,703	0.03%
2018/01/24	0	0.00	2	35.80	35.30	-2	6,733	-0.03%
2018/01/23	7	37.06	4	37.45	36.05	3	6,868	0.04%
2018/01/22	11	36.87	12	37.78	38.55	-1	6,712	-0.01%
2018/01/19	2	35.05	1	35.10	35.05	1	6,702	0.01%
2018/01/18	15	34.87	14	35.28	34.60	1	7,073	0.01%
2018/01/17	0	0.00	1	34.15	34.10	-1	7,087	-0.01%
2018/01/16	8	35.00	9	35.18	34.60	-1	7,187	-0.01%
2018/01/15	0	0.00	3	34.30	34.85	-3	7,255	-0.04%
2018/01/11	3	33.22	3	33.18	33.00	0	7,330	0.00%
2018/01/10	5	33.94	0	0.00	33.50	5	7,364	0.07%
2018/01/09	2	34.03	2	33.95	33.40	0	7,408	0.00%
2018/01/08	2	34.33	5	35.08	33.80	-3	7,617	-0.04%
2018/01/05	8	35.44	9	35.76	35.40	-1	7,643	-0.01%
2018/01/04	3	34.75	2	34.90	35.00	1	7,698	0.01%
2018/01/03	7	34.77	10	35.01	34.60	-3	7,660	-0.04%
2018/01/02	5	33.55	8	32.71	33.35	-3	7,565	-0.04%