義隆 (2458)-元大-左營券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
169.0
漲跌
▲1.0
漲幅
+0.60%
成交量
10,096張
產業
上市半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

義隆 (2458)籌碼相關－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/23	2	171.00	2	172.50	169.00	0	2,785	0.00%
2024/05/22	0	0.00	2	167.50	168.00	-2	2,747	-0.07%
2024/05/20	0	157.17	0	0.00	156.00	0	2,851	0.00%
2024/05/16	0	0.00	3	160.00	160.00	-3	3,002	-0.10%
2024/05/15	1	157.00	0	0.00	156.00	1	3,005	0.03%
2024/05/10	1	155.00	0	0.00	155.00	1	3,027	0.03%
2024/05/07	1	157.50	1.2	157.04	156.50	-0.2	3,036	-0.01%
2024/05/06	1.2	159.17	0	0.00	156.50	1.2	3,035	0.04%
2024/05/03	5.1	158.50	0.2	159.97	157.00	4.9	3,041	0.16%
2024/05/02	0.1	166.00	0	0.00	165.50	0.1	2,931	0.00%
2024/04/29	0	0.00	6	167.00	168.00	-6	2,930	-0.20%
2024/04/26	0	163.00	0	0.00	163.50	0	2,903	0.00%
2024/04/25	2	163.50	3	162.83	164.50	-1	2,897	-0.03%
2024/04/24	0	0.00	1	156.50	157.00	-1	2,847	-0.04%
2024/04/23	1	149.00	0	0.00	150.50	1	2,831	0.04%
2024/04/22	2	148.50	1	149.00	146.50	1	2,816	0.04%
2024/04/19	2	159.49	0	0.00	155.00	2	2,768	0.07%
2024/04/18	1	161.00	1	162.50	161.50	0	2,718	0.00%
2024/04/17	1	164.00	0	0.00	162.00	1	2,714	0.04%
2024/04/16	3	157.33	2	158.50	159.50	1	2,664	0.04%
2024/04/12	0	159.00	0	0.00	158.50	0	2,553	0.00%
2024/04/10	0	158.50	0	0.00	158.50	0	2,554	0.00%
2024/04/09	2	157.00	0	0.00	157.00	2	2,563	0.08%
2024/04/02	1	156.99	0	0.00	156.00	1	2,542	0.04%
2024/03/29	2	157.25	0	0.00	157.00	2	2,503	0.08%
2024/03/28	0.1	160.22	0	163.00	160.50	0	2,521	0.00%
2024/03/26	0	166.50	0	0.00	166.50	0	2,594	0.00%
2024/03/25	0	0.00	1	169.00	169.00	-1	2,628	-0.04%
2024/03/22	1	164.99	1	166.00	169.00	0	2,651	0.00%
2024/03/21	0.1	170.50	0	0.00	167.00	0.1	2,660	0.00%
2024/03/20	0	0.00	0.2	167.78	167.50	-0.2	2,644	-0.01%
2024/03/19	0.3	167.00	0.5	167.00	165.00	-0.2	2,641	-0.01%
2024/03/18	1	165.50	2	166.75	166.50	-1	2,661	-0.04%
2024/03/15	0.1	164.00	0	0.00	163.50	0.1	2,675	0.00%
2024/03/13	0	163.50	0	0.00	163.50	0	2,763	0.00%
2024/03/11	0	161.25	1	162.50	160.00	-1	2,807	-0.03%
2024/03/08	1	165.96	1	163.50	162.50	0	2,821	0.00%
2024/03/06	1	167.48	0	0.00	166.50	1	2,796	0.04%
2024/03/05	0	167.50	0	0.00	167.00	0	2,826	0.00%
2024/03/04	1	170.00	1	167.50	167.50	0	2,861	0.00%
2024/03/01	0	167.50	1	166.50	165.50	-1	2,850	-0.03%
2024/02/29	0	164.50	0	0.00	166.00	0	2,872	0.00%
2024/02/27	0	169.00	0	0.00	169.00	0	2,856	0.00%
2024/02/26	1	171.50	5.1	170.38	170.00	-4.1	2,857	-0.14%
2024/02/23	0.1	164.29	0.2	165.00	164.00	-0.1	2,794	0.00%
2024/02/22	1.1	164.42	0	0.00	167.50	1.1	2,686	0.04%
2024/02/21	1	167.00	11.1	165.02	167.50	-10.1	2,636	-0.38%
2024/02/20	7	161.86	2	162.50	161.00	5	2,542	0.20%
2024/02/19	0	0.00	2.7	159.57	163.50	-2.7	2,543	-0.10%
2024/02/16	1	149.00	1	153.00	153.00	0	2,480	0.00%
2024/02/15	1.1	147.43	0	0.00	148.50	1.1	2,491	0.04%
2024/02/02	1	149.00	1	150.00	150.50	0	2,498	0.00%
2024/01/31	0.1	148.00	0	0.00	150.00	0.1	2,557	0.00%
2024/01/30	1.1	148.49	1	148.50	148.50	0.1	2,630	0.01%
2024/01/29	1	149.00	0	0.00	149.00	1	2,710	0.04%
2024/01/25	0.1	153.00	1	153.00	152.50	-0.9	3,015	-0.03%
2024/01/24	0	0.00	0	151.00	151.00	0	3,021	0.00%
2024/01/23	0	150.00	1	150.00	150.50	-1	3,054	-0.03%
2024/01/22	0	0.00	10	150.00	151.00	-10	3,102	-0.32%
2024/01/19	1.2	150.58	1	153.50	150.50	0.2	3,112	0.01%
2024/01/18	0	151.00	0	0.00	152.00	0	3,159	0.00%
2024/01/17	0	0.00	0	155.50	154.50	0	3,271	0.00%
2024/01/15	1	156.50	2	156.50	156.50	-1	3,407	-0.03%
2024/01/12	0	0.00	1	155.00	155.00	-1	3,479	-0.03%
2024/01/11	0	159.00	0	161.50	157.00	0	3,519	0.00%
2024/01/09	0	153.00	0	0.00	154.50	0	3,600	0.00%
2024/01/05	2	153.26	0	0.00	155.50	2	3,621	0.06%
2024/01/04	0	0.00	1	156.50	156.50	-1	3,654	-0.03%
2023/12/28	2	161.00	1	161.00	160.50	1	3,759	0.03%
2023/12/27	0	0.00	3	162.50	164.00	-3	3,792	-0.08%
2023/12/26	0.1	162.50	0	0.00	162.00	0.1	3,784	0.00%
2023/12/25	0	0.00	0	164.00	162.50	0	3,781	0.00%
2023/12/22	10	163.50	2	163.25	163.50	8	3,771	0.21%
2023/12/21	1	162.50	0	0.00	163.00	1	3,732	0.03%
2023/12/20	0	0.00	1	160.50	160.00	-1	3,657	-0.03%
2023/12/19	0	0.00	1.3	158.12	159.00	-1.3	3,615	-0.04%
2023/12/18	3	157.50	0	157.00	157.00	3	3,606	0.08%
2023/12/15	1	154.00	4	153.50	154.00	-3	3,614	-0.08%
2023/12/14	2	157.75	1	157.50	157.50	1	3,613	0.03%
2023/12/12	0.1	157.00	1	156.50	158.50	-0.9	3,674	-0.03%
2023/12/11	1.2	157.57	0	0.00	157.00	1.2	3,711	0.03%
2023/12/08	0	158.00	3.1	158.48	157.50	-3.1	3,758	-0.08%
2023/12/07	0	0.00	1.1	153.93	153.50	-1.1	3,744	-0.03%
2023/12/06	1	151.00	3	151.33	151.50	-2	3,796	-0.05%
2023/12/05	4	146.88	0.2	147.50	146.50	3.8	3,822	0.10%
2023/12/04	4	150.50	0	0.00	149.50	4	3,840	0.10%
2023/12/01	0	0.00	3.1	151.00	151.00	-3.1	3,899	-0.08%
2023/11/30	1	151.00	0	0.00	151.50	1	4,113	0.02%
2023/11/29	2	151.50	4	151.63	153.00	-2	4,237	-0.05%
2023/11/28	2	148.75	2	150.00	150.00	0	4,205	0.00%
2023/11/27	4	147.50	2	149.50	146.00	2	4,197	0.05%
2023/11/24	2	148.25	1	150.00	151.00	1	4,185	0.02%
2023/11/22	2	147.00	0	0.00	147.50	2	4,123	0.05%
2023/11/21	0	144.50	1	145.00	145.00	-1	4,116	-0.02%
2023/11/17	0	0.00	0	144.50	146.50	0	4,116	0.00%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/15	2	149.00	4	148.00	147.50	-2	4,029	-0.05%
2023/11/14	1	143.50	3	145.50	146.00	-2	4,001	-0.05%
2023/11/13	0	0.00	0	143.50	143.50	0	3,969	0.00%
2023/11/10	0	0.00	0	141.50	141.50	0	3,972	0.00%
2023/11/09	1	140.00	0	0.00	140.50	1	3,987	0.03%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	1.3	144.13	145.00	-1.3	4,036	-0.03%
2023/11/06	1	139.00	8	139.25	140.00	-7	4,005	-0.17%
2023/11/03	10.3	137.04	0	0.00	135.50	10.3	3,978	0.26%
2023/11/02	2	145.50	4	148.38	149.50	-2	3,770	-0.05%
2023/10/31	4	146.38	0	0.00	144.00	4	4,054	0.10%
2023/10/30	2	145.50	2	146.00	146.50	0	4,038	0.00%
2023/10/27	1	140.00	1	140.00	140.00	0	4,005	0.00%
2023/10/26	1	140.00	1	143.00	139.50	0	4,071	0.00%
2023/10/25	5.1	149.66	0	0.00	144.50	5.1	4,033	0.13%
2023/10/24	1.2	145.32	1.2	145.83	144.00	0	3,899	0.00%
2023/10/23	2	142.75	1	142.00	142.00	1	3,814	0.03%
2023/10/20	0	0.00	10.1	141.01	142.50	-10.1	3,867	-0.26%
2023/10/19	2	139.48	3	138.17	138.50	-1	3,886	-0.03%
2023/10/18	0	0.00	0.2	142.00	141.50	-0.2	3,910	-0.01%
2023/10/17	2	139.50	3	140.33	140.00	-1	3,893	-0.03%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	2	138.50	0	0.00	139.00	2	4,006	0.05%
2023/10/12	1	134.50	0	0.00	137.50	1	3,991	0.03%
2023/10/11	0	0.00	2	139.00	137.00	-2	3,986	-0.05%
2023/10/05	3	141.00	0.2	141.47	141.50	2.8	3,945	0.07%
2023/10/04	0.1	134.00	0	0.00	138.00	0.1	3,881	0.00%
2023/10/03	1	139.00	0.3	139.20	138.00	0.7	3,843	0.02%
2023/10/02	0	0.00	0	135.50	134.50	0	3,812	0.00%
2023/09/28	0	0.00	1	133.50	133.50	-1	3,819	-0.03%
2023/09/27	0	132.75	0	0.00	134.00	0	3,823	0.00%
2023/09/26	0.1	135.71	4	135.63	135.00	-3.9	3,832	-0.10%
2023/09/25	1	137.50	3	138.00	136.50	-2	3,826	-0.05%
2023/09/22	3.1	136.81	1	136.50	137.00	2.1	3,811	0.06%
2023/09/21	1	135.98	1.2	136.42	136.00	-0.2	3,805	0.00%
2023/09/20	2	139.71	0	0.00	138.00	2	3,771	0.05%
2023/09/19	1	141.00	3	142.17	141.00	-2	3,738	-0.05%
2023/09/18	1	142.50	0	0.00	142.00	1	3,712	0.03%
2023/09/15	2	145.00	3	145.67	144.50	-1	3,678	-0.03%
2023/09/14	1	143.00	8	142.69	143.00	-7	3,591	-0.19%
2023/09/13	1	142.50	3	142.17	143.50	-2	3,542	-0.06%
2023/09/12	1	139.50	4	140.50	140.50	-3	3,494	-0.09%
2023/09/11	8	135.94	1	137.99	138.00	7	3,420	0.20%
2023/09/08	1	136.50	4	137.00	135.50	-3	3,340	-0.09%
2023/09/06	4	132.00	2	129.75	133.00	2	3,289	0.06%
2023/09/05	3	133.50	6.1	132.99	134.00	-3.1	3,287	-0.09%
2023/09/04	3	127.00	7	127.86	128.50	-4	3,087	-0.13%
2023/08/31	0	0.00	1	119.50	120.00	-1	2,922	-0.03%
2023/08/29	2	113.50	2	114.00	117.00	0	2,902	0.00%
2023/08/28	0	0.00	0	113.50	113.00	0	2,890	0.00%
2023/08/25	1	113.00	0	0.00	113.00	1	2,919	0.03%
2023/08/23	2	114.50	0	115.00	114.50	2	2,943	0.07%
2023/08/21	0.2	113.00	0	0.00	113.50	0.2	3,011	0.01%
2023/08/18	0.4	114.75	0	0.00	113.50	0.4	3,110	0.01%
2023/08/17	3	116.17	2	117.00	116.50	1	3,087	0.03%
2023/08/16	2	116.00	1	116.00	117.00	1	3,077	0.03%
2023/08/15	0.2	116.00	3	115.00	116.00	-2.8	3,063	-0.09%
2023/08/14	1	118.50	1	115.50	117.00	0	3,046	0.00%
2023/08/11	3	119.50	4.5	119.34	121.00	-1.5	2,996	-0.05%
2023/08/10	12	120.50	2	119.75	118.00	10	2,943	0.34%
2023/08/09	4	120.38	7	119.50	121.00	-3	2,884	-0.10%
2023/08/08	5	119.50	3	118.50	118.00	2	2,835	0.07%
2023/08/07	9	118.17	1.1	118.15	117.00	7.9	2,783	0.28%
2023/08/04	9	122.89	7	124.50	122.50	2	2,654	0.08%
2023/08/02	0	116.00	0	0.00	114.00	0	2,391	0.00%
2023/08/01	0	115.00	0	0.00	115.00	0	2,389	0.00%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/27	0	115.50	0	0.00	114.50	0	2,251	0.00%
2023/07/26	0	116.50	3	112.83	112.50	-3	2,237	-0.13%
2023/07/25	4.3	118.28	1	116.50	115.00	3.3	2,198	0.15%
2023/07/24	5	117.70	4.3	116.92	118.00	0.7	2,104	0.03%
2023/07/21	1.3	114.44	0	0.00	115.50	1.3	2,018	0.07%
2023/07/20	0	114.75	2	115.00	114.50	-2	1,972	-0.10%
2023/07/19	2	117.51	31.1	117.98	118.50	-29.1	1,900	-1.53%
2023/07/18	2	113.00	1	110.54	113.00	1	1,770	0.06%
2023/07/13	0	0.00	2	106.50	108.00	-2	1,679	-0.12%
2023/07/05	0	0.00	2	107.00	106.00	-2	1,627	-0.12%
2023/07/04	0	0.00	1	106.00	106.00	-1	1,615	-0.06%
2023/07/03	0	0.00	5	101.00	101.50	-5	1,586	-0.32%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,592	-0.06%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	1	103.50	1	103.00	102.50	0	1,586	0.00%
2023/06/16	1	106.00	1	106.50	106.00	0	1,566	0.00%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.06%
2023/06/14	2	106.00	0	0.00	105.00	2	1,536	0.13%
2023/06/13	0.1	105.00	11	105.59	107.00	-10.9	1,527	-0.71%
2023/06/12	1	102.50	0	0.00	103.50	1	1,480	0.07%
2023/06/09	12	105.17	16	108.50	104.00	-4	1,475	-0.27%
2023/06/06	0	0.00	1	102.00	102.00	-1	1,424	-0.07%
2023/06/05	0	0.00	0.6	104.00	105.00	-0.6	1,419	-0.04%
2023/05/29	0.2	104.00	6	104.25	104.00	-5.8	1,378	-0.42%
2023/05/26	1	104.00	0	0.00	102.50	1	1,370	0.07%
2023/05/25	1	104.50	2	104.25	104.00	-1	1,457	-0.07%
2023/05/24	3	102.83	4	103.00	104.50	-1	1,433	-0.07%
2023/05/22	0	0.00	2	98.70	98.60	-2	1,369	-0.15%
2023/05/19	3	98.50	0.2	98.50	98.50	2.8	1,383	0.20%
2023/05/18	0	0.00	2.3	98.79	98.60	-2.3	1,399	-0.16%
2023/05/16	0	0.00	1	97.90	97.10	-1	1,409	-0.07%
2023/05/12	1.2	95.25	1	96.00	95.90	0.2	1,418	0.01%
2023/05/11	1	93.30	0	0.00	92.70	1	1,412	0.07%
2023/05/09	0.2	92.90	0	0.00	93.00	0.2	1,457	0.01%
2023/05/08	0.4	94.35	0	0.00	93.20	0.4	1,485	0.03%
2023/05/05	3.8	98.09	0	0.00	95.80	3.8	1,514	0.25%
2023/05/04	0.3	93.60	0	0.00	93.90	0.3	1,576	0.02%
2023/04/26	1	92.80	0	0.00	93.30	1	1,679	0.06%
2023/04/25	0	91.50	2	91.10	91.10	-2	1,681	-0.12%
2023/04/24	0	0.00	2	95.10	95.20	-2	1,671	-0.12%
2023/04/21	1	97.00	0	0.00	95.40	1	1,690	0.06%
2023/04/19	1	100.00	1	101.00	100.00	0	1,743	0.00%
2023/04/13	0	0.00	3	101.83	100.50	-3	1,851	-0.16%
2023/04/12	2	103.00	0	0.00	102.50	2	1,854	0.11%
2023/04/11	1	103.50	2	103.25	104.00	-1	1,863	-0.05%
2023/04/10	1	101.50	0	0.00	101.50	1	1,862	0.05%
2023/04/07	0	0.00	3	99.00	101.00	-3	1,865	-0.16%
2023/04/06	0	0.00	2	99.20	98.50	-2	1,855	-0.11%
2023/03/31	2	100.40	5	99.80	99.80	-3	1,847	-0.16%
2023/03/30	0	0.00	0.1	100.00	99.60	-0.1	1,842	-0.01%
2023/03/29	2	102.50	1	102.50	102.50	1	1,840	0.05%
2023/03/28	0	103.00	1	102.50	102.00	-1	1,851	-0.05%
2023/03/27	4	104.50	0	0.00	103.50	4	1,869	0.21%
2023/03/24	6	105.00	0	0.00	104.50	6	1,887	0.32%
2023/03/23	1	105.00	0	0.00	104.50	1	1,905	0.05%
2023/03/22	0	0.00	1	104.00	104.00	-1	1,909	-0.05%
2023/03/21	0.1	102.50	0.5	102.50	102.50	-0.5	1,914	-0.02%
2023/03/14	1	102.00	0	0.00	101.00	1	1,943	0.05%
2023/03/13	2	102.75	1	102.00	102.50	1	1,942	0.05%
2023/03/09	2	106.50	1	106.00	107.00	1	1,959	0.05%
2023/03/08	1	103.00	1	103.50	103.50	0	1,952	0.00%
2023/03/07	0	0.00	1	105.00	104.50	-1	1,941	-0.05%
2023/03/06	0	0.00	1	104.50	104.50	-1	1,944	-0.05%
2023/03/03	2	104.75	0	0.00	104.00	2	1,942	0.10%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	4	104.00	0	0.00	106.50	4	1,948	0.21%
2023/02/24	0.1	108.50	0	0.00	108.50	0.1	1,929	0.00%
2023/02/23	1	112.50	2.1	111.00	111.00	-1.1	1,910	-0.06%
2023/02/21	0	0.00	1	107.50	108.00	-1	1,837	-0.05%
2023/02/20	1	104.00	7	105.07	106.00	-6	1,863	-0.32%
2023/02/17	2.2	102.50	1	103.00	103.00	1.2	1,881	0.06%
2023/02/16	1.2	102.50	1	103.50	104.50	0.2	1,909	0.01%
2023/02/15	1	103.00	0	0.00	102.50	1	1,927	0.05%
2023/02/14	2	103.74	0	0.00	103.50	2	1,939	0.10%
2023/02/13	2	104.00	0	0.00	104.50	2	1,960	0.10%
2023/02/10	1.1	104.07	2.2	104.45	106.00	-1.2	2,005	-0.06%
2023/02/08	6	105.50	0	0.00	105.50	6	2,341	0.26%
2023/02/07	0	0.00	3	104.33	105.00	-3	2,324	-0.13%
2023/02/06	13	105.23	1	105.50	103.50	12	2,324	0.52%
2023/02/03	3	107.83	1	109.00	107.50	2	2,294	0.09%
2023/02/02	4	106.88	14	107.61	108.00	-10	2,249	-0.44%
2023/02/01	10	100.50	1	101.50	102.00	9	2,157	0.42%
2023/01/31	0	0.00	3	95.93	96.90	-3	2,146	-0.14%
2023/01/30	0	0.00	1	94.00	94.30	-1	2,128	-0.05%
2023/01/17	1	90.60	0	0.00	91.00	1	2,127	0.05%
2023/01/13	0.2	91.00	0	0.00	90.70	0.2	2,183	0.01%
2023/01/11	0.2	96.00	2	94.75	94.70	-1.8	2,210	-0.08%
2023/01/10	0	0.00	1.2	95.63	95.50	-1.2	2,210	-0.05%
2023/01/09	5	95.36	1	95.30	96.00	4	2,207	0.18%
2023/01/06	2.1	92.13	5.2	93.44	94.40	-3.1	2,163	-0.14%
2023/01/05	1	89.10	2	89.00	89.20	-1	2,058	-0.05%
2023/01/03	0	0.00	1	87.10	87.00	-1	2,107	-0.05%
2022/12/28	0	0.00	0.2	83.90	83.50	-0.2	2,165	-0.01%
2022/12/27	0.1	85.80	0	0.00	86.10	0.1	2,168	0.00%
2022/12/22	1	87.60	1	86.40	87.60	0	2,224	0.00%
2022/12/21	0	0.00	3	85.50	85.30	-3	2,245	-0.13%
2022/12/20	1	87.10	0	0.00	85.90	1	2,250	0.04%
2022/12/19	0	0.00	2	91.10	90.40	-2	2,279	-0.09%
2022/12/16	0.1	89.70	0	0.00	90.30	0.1	2,305	0.00%
2022/12/15	5.1	91.10	0	0.00	91.00	5.1	2,360	0.22%
2022/12/14	0.1	90.22	0	0.00	90.50	0.1	2,429	0.00%
2022/12/13	0	0.00	1	89.10	89.70	-1	2,515	-0.04%
2022/12/08	1	86.20	2	87.60	88.00	-1	2,745	-0.04%
2022/12/07	1	89.10	3	88.10	87.60	-2	2,772	-0.07%
2022/12/06	0	0.00	0.2	90.40	89.10	-0.2	2,765	-0.01%
2022/12/02	1	91.30	0	0.00	92.00	1	2,782	0.04%
2022/12/01	1	91.50	0	0.00	92.70	1	2,786	0.04%
2022/11/29	0	88.00	0	0.00	87.90	0	2,810	0.00%
2022/11/21	3	87.07	0	0.00	86.40	3	2,864	0.10%
2022/11/18	0	0.00	2	90.70	88.60	-2	2,849	-0.07%
2022/11/17	1	88.90	1	89.30	89.40	0	2,836	0.00%
2022/11/16	2	90.00	1	89.60	89.00	1	2,815	0.04%
2022/11/15	0.2	87.79	0	0.00	89.00	0.2	2,776	0.01%
2022/11/14	1	87.80	1	87.40	87.80	0	2,743	0.00%
2022/11/11	1.2	87.08	2	87.55	87.10	-0.8	2,711	-0.03%
2022/11/09	0	0.00	3	86.07	86.50	-3	2,654	-0.11%
2022/11/08	2	85.00	5	85.22	84.60	-3	2,621	-0.11%
2022/11/07	6.3	83.44	7	85.01	86.10	-0.7	2,577	-0.03%
2022/11/04	19	77.23	2	78.45	79.50	17	2,435	0.70%
2022/11/03	0.1	83.00	0.1	83.20	83.00	0	2,235	0.00%
2022/11/02	0	83.10	2	82.25	82.90	-2	2,236	-0.09%
2022/11/01	1	81.90	0	0.00	81.30	1	2,225	0.04%
2022/10/31	0	0.00	1	81.80	81.20	-1	2,277	-0.04%
2022/10/28	1	80.30	0	0.00	79.70	1	2,302	0.04%
2022/10/27	1	81.80	2	82.10	81.70	-1	2,332	-0.04%
2022/10/25	1	80.00	1	81.20	80.10	0	2,294	0.00%
2022/10/24	1	81.70	1	83.60	80.10	0	2,282	0.00%
2022/10/19	0	0.00	1	84.00	82.30	-1	2,241	-0.04%
2022/10/18	1	82.00	2	83.75	82.60	-1	2,214	-0.05%
2022/10/17	0	0.00	1	81.70	81.90	-1	2,222	-0.05%
2022/10/14	0	0.00	3	79.33	81.10	-3	2,228	-0.13%
2022/10/13	1	78.68	2	77.85	76.40	-1	2,228	-0.04%
2022/10/12	2	77.30	6	77.35	77.30	-4	2,222	-0.18%
2022/10/11	3	80.36	13	80.32	79.60	-10	2,226	-0.45%
2022/10/07	14	85.23	1	84.80	84.20	13	2,203	0.59%
2022/10/05	1	84.00	1	85.60	83.40	0	2,165	0.00%
2022/09/30	3	82.07	3	82.00	83.20	0	2,172	0.00%
2022/09/29	1	84.10	2	84.40	84.10	-1	2,198	-0.05%
2022/09/28	0.1	82.50	1	82.40	80.60	-1	2,233	-0.04%
2022/09/27	0	0.00	1	81.90	82.50	-1	2,268	-0.04%
2022/09/26	3.1	83.23	0	0.00	81.00	3.1	2,281	0.14%
2022/09/23	2	88.30	2	89.30	86.80	0	2,247	0.00%
2022/09/22	0	87.00	1	87.70	86.90	-1	2,209	-0.04%
2022/09/21	1	87.70	1	87.80	87.10	0	2,133	0.00%
2022/09/20	2	87.70	0	0.00	88.30	2	2,043	0.10%
2022/09/19	1.1	89.35	6	88.58	88.60	-4.9	1,961	-0.25%
2022/09/16	3	87.73	0	0.00	87.50	3	1,872	0.16%
2022/09/15	0	0.00	11	90.25	90.50	-11	1,769	-0.62%
2022/09/14	1	88.20	1	88.60	88.90	0	1,752	0.00%
2022/09/13	6	92.13	0	0.00	90.50	6	1,732	0.35%
2022/09/12	6	91.05	2	91.40	91.80	4	1,738	0.23%
2022/09/06	0.1	90.13	0	90.20	90.10	0.1	1,721	0.01%
2022/09/05	3	88.70	0	0.00	91.20	3	1,700	0.18%
2022/09/02	2	94.45	0	0.00	94.00	2	1,650	0.12%
2022/09/01	0	0.00	1	97.10	97.20	-1	1,611	-0.06%
2022/08/31	3	97.17	2	97.10	97.10	1	1,597	0.06%
2022/08/30	0	0.00	0.1	97.60	97.00	-0.1	1,590	0.00%
2022/08/29	2	97.75	1	98.50	98.00	1	1,572	0.06%
2022/08/26	1	100.50	1	100.00	100.00	0	1,540	0.00%
2022/08/24	30.1	99.35	0	0.00	99.10	30.1	1,535	1.96%
2022/08/22	1	102.50	1	102.00	100.50	0	1,523	0.00%
2022/08/18	0	103.00	0	0.00	103.00	0	1,509	0.00%
2022/08/17	0	0.00	1	104.00	103.00	-1	1,501	-0.07%
2022/08/16	0	104.00	0	0.00	103.50	0	1,490	0.00%
2022/08/11	1	99.30	1	100.00	99.20	0	1,460	0.00%
2022/08/10	0	98.20	0	0.00	97.80	0	1,452	0.00%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	0	0.00	0.1	100.50	101.00	-0.1	1,430	0.00%
2022/08/05	0	0.00	2	101.00	101.50	-2	1,426	-0.14%
2022/08/04	3	99.57	3	100.00	100.50	0	1,374	0.00%
2022/08/03	3	101.68	1	102.50	102.50	2	1,346	0.15%
2022/08/02	2	108.00	1	107.00	107.50	1	1,347	0.07%
2022/07/28	0	109.00	0	0.00	107.50	0	1,399	0.00%
2022/07/27	8	109.00	8	108.75	109.00	0	1,395	0.00%
2022/07/21	1	113.00	1	113.50	114.00	0	1,374	0.00%
2022/07/20	3	111.17	2	110.50	110.50	1	1,380	0.07%
2022/07/19	1	106.50	1	108.50	109.00	0	1,388	0.00%
2022/07/18	0	0.00	1	105.00	106.50	-1	1,403	-0.07%
2022/07/15	0	105.00	0	0.00	105.00	0	1,406	0.00%
2022/07/14	1	101.50	0	0.00	105.00	1	1,438	0.07%
2022/07/13	1	107.00	0	0.00	104.50	1	1,438	0.07%
2022/07/11	0	0.00	3.1	105.98	105.50	-3.1	1,420	-0.21%
2022/07/08	4	107.88	0	0.00	107.00	4	1,411	0.28%
2022/07/07	2	105.50	2	105.50	106.50	0	1,396	0.00%
2022/07/06	1.1	124.68	0	0.00	120.00	1.1	1,358	0.08%
2022/07/05	2	125.51	1	124.00	124.50	1	1,307	0.08%
2022/07/04	1	134.50	0	0.00	131.00	1	1,267	0.08%
2022/06/27	0	0.00	1	141.50	142.50	-1	1,257	-0.08%
2022/06/24	2	136.75	1	137.50	139.50	1	1,256	0.08%
2022/06/23	0	134.00	0	0.00	136.00	0	1,255	0.00%
2022/06/20	0	0.00	0.1	140.00	136.50	-0.1	1,213	0.00%
2022/06/16	0	142.00	0	0.00	141.00	0	1,179	0.00%
2022/06/15	0	0.00	2	143.25	144.00	-2	1,178	-0.17%
2022/06/10	0	0.00	0.9	148.00	148.00	-0.9	1,221	-0.07%
2022/06/07	1	146.50	0	0.00	147.00	1	1,292	0.08%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/25	0	0.00	0	143.50	143.50	0	1,522	0.00%
2022/05/23	1	145.50	0	0.00	144.50	1	1,835	0.05%
2022/05/18	0	145.00	0	0.00	145.50	0	1,912	0.00%
2022/05/16	0	141.50	0.1	143.00	142.00	-0.1	1,968	0.00%
2022/05/13	1	140.00	1	141.00	140.00	0	1,972	0.00%
2022/05/10	2	138.00	1	138.50	141.00	1	2,006	0.05%
2022/05/09	0.1	143.00	0	0.00	142.00	0.1	2,036	0.00%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/29	2	152.00	2	151.00	151.00	0	2,063	0.00%
2022/04/28	2	149.50	1	150.00	149.50	1	2,074	0.05%
2022/04/25	1	152.50	2	152.50	150.50	-1	2,041	-0.05%
2022/04/22	1	156.50	1	156.50	156.50	0	2,009	0.00%
2022/04/21	0.1	160.00	1	157.00	156.50	-0.9	1,998	-0.05%
2022/04/19	3	158.17	0	0.00	159.00	3	1,955	0.15%
2022/04/15	1	158.51	0	0.00	159.50	1	1,963	0.05%
2022/04/13	0	0.00	1	162.00	162.50	-1	2,013	-0.05%
2022/04/12	1	161.00	0	0.00	161.00	1	2,111	0.05%
2022/04/11	2	160.75	0	0.00	161.00	2	2,130	0.09%
2022/04/08	1	164.50	2	166.50	166.00	-1	2,120	-0.05%
2022/04/01	1	169.50	1	170.00	170.50	0	2,117	0.00%
2022/03/30	1	172.00	1	171.00	171.00	0	2,120	0.00%
2022/03/29	1	172.00	2	171.00	171.00	-1	2,148	-0.05%
2022/03/28	0.1	170.50	0	0.00	172.00	0.1	2,165	0.00%
2022/03/25	1	170.50	2	171.50	170.50	-1	2,242	-0.04%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/22	0	0.00	1	168.50	169.50	-1	2,384	-0.04%
2022/03/18	5	169.00	5	169.00	168.50	0	2,447	0.00%
2022/03/15	0	0.00	1	165.00	166.00	-1	2,414	-0.04%
2022/03/10	0	0.00	5	164.50	166.00	-5	2,418	-0.21%
2022/03/09	3	158.00	0	0.00	159.00	3	2,390	0.13%
2022/03/08	6	157.75	0	0.00	157.00	6	2,371	0.25%
2022/03/07	1	162.50	1	164.75	165.00	0	2,311	0.00%
2022/03/04	0	0.00	3.3	168.05	167.00	-3.3	2,300	-0.14%
2022/03/03	0	0.00	1	171.00	169.50	-1	2,305	-0.04%
2022/03/02	0	0.00	3	168.00	169.00	-3	2,305	-0.13%
2022/03/01	1	166.00	0	0.00	167.00	1	2,333	0.04%
2022/02/25	5	165.50	1	166.50	164.00	4	2,345	0.17%
2022/02/24	6	165.58	6	167.58	164.50	0	2,325	0.00%
2022/02/23	17	176.61	5	174.80	172.50	12	2,227	0.54%
2022/02/21	0	0.00	1	177.00	178.00	-1	2,072	-0.05%
2022/02/18	0	0.00	2	173.50	174.50	-2	2,072	-0.10%
2022/02/17	2	174.50	2.1	174.47	173.50	-0.1	2,105	0.00%
2022/02/11	1	171.00	0	0.00	171.00	1	2,181	0.05%
2022/02/10	0	0.00	3	172.83	172.00	-3	2,198	-0.14%
2022/02/09	2	174.75	2	175.00	175.50	0	2,197	0.00%
2022/02/08	0	0.00	1	172.50	171.00	-1	2,201	-0.05%
2022/02/07	0.3	167.72	0	0.00	168.50	0.3	2,226	0.01%
2022/01/26	1	161.00	0	0.00	161.50	1	2,200	0.05%
2022/01/20	0.1	163.00	0	0.00	163.50	0.1	2,428	0.00%
2022/01/18	0	0.00	3	162.50	161.50	-3	2,585	-0.12%
2022/01/17	0	0.00	1	162.00	162.00	-1	2,790	-0.04%
2022/01/14	1	156.00	1	157.50	158.00	0	2,946	0.00%
2022/01/13	1	158.50	0	0.00	158.50	1	2,971	0.03%
2022/01/12	4	160.63	0	0.00	161.00	4	2,989	0.13%
2022/01/11	0	0.00	1	164.00	164.00	-1	2,985	-0.03%
2022/01/10	1	162.00	0	0.00	165.50	1	2,976	0.03%
2022/01/06	2	168.50	2	168.50	168.00	0	2,974	0.00%
2022/01/05	1	172.00	2	170.75	170.00	-1	2,974	-0.03%
2022/01/04	0	0.00	1	169.00	168.50	-1	2,924	-0.03%
2022/01/03	0	0.00	2	171.00	167.50	-2	2,957	-0.07%
2021/12/30	0	0.00	4	168.75	170.00	-4	2,974	-0.13%
2021/12/29	4	168.00	5	167.20	168.00	-1	2,975	-0.03%
2021/12/28	3	165.50	0	0.00	165.50	3	2,997	0.10%
2021/12/24	1	168.00	0	0.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	2	169.50	169.00	-2	3,069	-0.07%
2021/12/22	5	168.00	1	168.50	167.50	4	3,067	0.13%
2021/12/21	3	170.17	2	170.50	168.00	1	3,060	0.03%
2021/12/20	0	0.00	5	167.90	165.50	-5	2,988	-0.17%
2021/12/17	6	167.00	6.1	167.49	166.00	-0.1	2,994	0.00%
2021/12/16	3	166.50	7	167.00	167.50	-4	2,962	-0.14%
2021/12/15	0	158.50	0	0.00	158.50	0	2,913	0.00%
2021/12/14	2	154.75	0	0.00	154.50	2	2,897	0.07%
2021/12/13	1	159.50	7	159.50	159.00	-6	2,864	-0.21%
2021/12/07	2	159.50	0	0.00	158.50	2	2,884	0.07%
2021/12/06	0	0.00	1	161.00	160.50	-1	2,867	-0.03%
2021/12/03	0	0.00	1	162.00	162.00	-1	2,910	-0.03%
2021/12/02	2	161.25	0	0.00	161.00	2	2,919	0.07%
2021/11/30	3	163.50	3	164.00	162.00	0	2,906	0.00%
2021/11/26	1	165.00	1	166.00	165.50	0	2,951	0.00%
2021/11/25	0	0.00	1.2	170.87	168.50	-1.2	2,932	-0.04%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	1	168.00	168.00	-1	2,918	-0.03%
2021/11/22	1	168.00	0	0.00	170.00	1	2,923	0.03%
2021/11/19	0	0.00	1	173.00	168.50	-1	2,934	-0.03%
2021/11/18	6	169.50	5	168.50	168.50	1	2,901	0.03%
2021/11/17	1	167.00	1	167.00	168.50	0	2,907	0.00%
2021/11/16	3	168.33	1	168.00	168.00	2	2,929	0.07%
2021/11/15	3	168.00	6.5	170.00	170.00	-3.5	2,923	-0.12%
2021/11/12	1	163.00	0.2	164.00	163.00	0.8	2,893	0.03%
2021/11/11	0.1	164.00	2.1	163.76	163.50	-2.1	2,924	-0.07%
2021/11/10	0	0.00	1	161.50	163.00	-1	2,957	-0.03%
2021/11/09	1	161.50	1	164.00	161.50	0	2,982	0.00%
2021/11/08	0	0.00	5	163.50	165.00	-5	3,011	-0.17%
2021/11/05	1.1	159.36	2	161.25	162.00	-0.9	3,023	-0.03%
2021/11/04	13	167.62	10	165.50	163.00	3	2,965	0.10%
2021/11/03	1	167.50	1	168.00	167.50	0	2,977	0.00%
2021/11/02	1	169.50	3	172.33	167.50	-2	3,017	-0.07%
2021/11/01	9.1	169.05	2	169.75	170.00	7.1	3,036	0.23%
2021/10/28	2.1	169.98	2	169.50	168.00	0.1	3,310	0.00%
2021/10/27	6.1	167.21	2	163.75	170.00	4.1	3,318	0.12%
2021/10/26	2	164.50	0	0.00	164.50	2	3,263	0.06%
2021/10/25	6	167.33	14	168.36	164.50	-8	3,236	-0.25%
2021/10/22	1.1	158.27	17	164.29	166.00	-15.9	3,055	-0.52%
2021/10/20	1	153.00	10	154.00	156.50	-9	2,962	-0.30%
2021/10/18	1	148.00	0	0.00	148.00	1	3,070	0.03%
2021/10/15	20	150.00	0	0.00	149.50	20	3,113	0.64%
2021/10/14	0	0.00	4	145.50	146.50	-4	3,139	-0.13%
2021/10/12	0	0.00	40	155.00	152.50	-40	3,156	-1.27%
2021/10/08	0	0.00	0	157.50	157.00	0	3,138	0.00%
2021/10/06	3	147.50	3	149.00	148.00	0	3,129	0.00%
2021/10/04	2	146.25	1	146.00	145.00	1	3,155	0.03%
2021/09/30	0	148.00	0	0.00	146.50	0	3,143	0.00%
2021/09/28	1	153.00	1	152.00	152.00	0	3,145	0.00%
2021/09/24	2.1	152.81	0	0.00	152.50	2.1	3,162	0.07%
2021/09/23	0	0.00	1.1	154.52	153.50	-1.1	3,164	-0.03%
2021/09/22	1	153.01	1	153.50	152.50	0	3,217	0.00%
2021/09/17	0	0.00	5	154.50	158.00	-5	3,216	-0.16%
2021/09/16	0	0.00	1	155.50	156.00	-1	3,261	-0.03%
2021/09/15	2	157.50	0	0.00	156.50	2	3,318	0.06%
2021/09/14	0	157.50	0	0.00	156.50	0	3,410	0.00%
2021/09/08	10	151.00	1	151.00	151.00	9	3,574	0.25%
2021/09/07	7	156.79	0	0.00	157.00	7	3,553	0.20%
2021/09/02	1.1	162.00	0	0.00	161.00	1.1	3,588	0.03%
2021/08/27	10.5	156.07	0	0.00	154.50	10.5	3,589	0.29%
2021/08/26	10	160.00	0	0.00	158.50	10	3,567	0.28%
2021/08/25	10	160.50	0	0.00	161.50	10	3,571	0.28%
2021/08/19	1	153.50	0	0.00	152.50	1	3,567	0.03%
2021/08/18	1	155.63	2	156.25	158.00	-1	3,576	-0.03%
2021/08/16	2	158.00	0	0.00	160.00	2	3,552	0.06%
2021/08/13	1	162.50	4	162.50	161.50	-3	3,531	-0.08%
2021/08/12	0	0.00	9	162.50	162.50	-9	3,558	-0.25%
2021/08/11	2	166.00	3	166.52	166.00	-1	3,567	-0.03%
2021/08/10	0	0.00	1	171.00	171.00	-1	3,591	-0.03%
2021/08/09	0	0.00	3	172.33	170.00	-3	3,625	-0.08%
2021/08/06	2	167.50	1	167.50	167.00	1	3,637	0.03%
2021/08/05	2.1	170.24	0	0.00	169.50	2.1	3,699	0.06%
2021/08/04	20.1	172.88	4	172.63	171.50	16.1	3,700	0.44%
2021/08/03	2.2	182.57	1	187.00	180.50	1.2	3,581	0.03%
2021/08/02	1	178.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	6	180.00	0	0.00	181.00	6	3,421	0.18%
2021/07/29	1	180.50	2	180.75	180.50	-1	3,457	-0.03%
2021/07/28	0	0.00	7	184.29	184.50	-7	3,474	-0.20%
2021/07/27	5	190.90	0	0.00	185.50	5	3,544	0.14%
2021/07/26	3	186.00	1	189.50	189.50	2	3,610	0.06%
2021/07/23	2	187.50	1	186.00	184.50	1	3,704	0.03%
2021/07/22	1	187.50	0	0.00	185.00	1	3,699	0.03%
2021/07/21	10.1	195.53	0	0.00	193.00	10.1	3,685	0.27%
2021/07/20	0	0.00	1	198.00	195.50	-1	3,787	-0.03%
2021/07/19	2	198.25	0	0.00	199.00	2	3,798	0.05%
2021/07/16	0	0.00	1	199.50	199.00	-1	3,841	-0.03%
2021/07/15	2.1	197.76	0	0.00	197.50	2.1	3,861	0.05%
2021/07/14	1	201.00	1	199.00	198.50	0	3,929	0.00%
2021/07/13	3	202.67	12	204.46	201.00	-9	3,955	-0.23%
2021/07/12	0.1	201.50	0	0.00	204.00	0.1	4,021	0.00%
2021/07/09	1	194.50	0	0.00	196.00	1	4,036	0.02%
2021/07/08	5	197.90	1	197.00	197.50	4	4,129	0.10%
2021/07/07	5	196.00	1	196.00	195.50	4	4,297	0.09%
2021/07/06	2	197.00	1	195.00	195.00	1	4,343	0.02%
2021/07/05	7	196.50	1	196.00	198.00	6	4,373	0.14%
2021/07/02	0	0.00	1	189.50	192.50	-1	4,361	-0.02%
2021/07/01	1	192.00	0	0.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	1	194.00	194.50	-1	4,441	-0.02%
2021/06/29	0	0.00	1	189.50	190.00	-1	4,452	-0.02%
2021/06/25	0.1	192.50	0	0.00	191.50	0.1	4,613	0.00%
2021/06/24	0	0.00	1	194.00	191.00	-1	4,662	-0.02%
2021/06/23	3.1	194.19	0	0.00	194.50	3.1	4,871	0.06%
2021/06/22	1.1	196.45	1	195.50	198.00	0.1	4,794	0.00%
2021/06/21	0.2	207.50	1	213.00	206.50	-0.8	4,704	-0.02%
2021/06/18	0	0.00	1.4	213.15	214.00	-1.4	4,698	-0.03%
2021/06/16	1.1	209.86	0	0.00	209.50	1.1	4,752	0.02%
2021/06/15	2	211.75	0	0.00	210.50	2	4,790	0.04%
2021/06/11	1	210.00	0	0.00	211.00	1	4,828	0.02%
2021/06/10	0	0.00	1	211.00	209.50	-1	4,846	-0.02%
2021/06/09	0	0.00	1	210.50	209.50	-1	4,853	-0.02%
2021/06/08	0	0.00	1	210.00	211.00	-1	4,908	-0.02%
2021/06/07	0	0.00	2	207.50	208.50	-2	4,929	-0.04%
2021/06/04	2	203.00	3	203.83	203.00	-1	4,928	-0.02%
2021/06/02	2.1	205.48	5	205.50	205.50	-2.9	4,986	-0.06%
2021/06/01	1	209.50	0	0.00	209.00	1	5,007	0.02%
2021/05/28	1	210.00	2	210.00	209.50	-1	5,044	-0.02%
2021/05/27	1.1	207.91	0	0.00	209.50	1.1	5,053	0.02%
2021/05/26	10	205.95	12	207.54	207.50	-2	5,155	-0.04%
2021/05/24	0	0.00	1	202.50	205.00	-1	6,039	-0.02%
2021/05/21	3	202.33	1	207.50	201.50	2	6,081	0.03%
2021/05/20	1	205.00	2	206.00	202.50	-1	6,169	-0.02%
2021/05/19	4	200.75	4.4	202.30	201.00	-0.4	6,144	-0.01%
2021/05/18	3	195.83	2	195.50	197.00	1	6,218	0.02%
2021/05/17	0	0.00	6	181.25	188.00	-6	6,211	-0.10%
2021/05/14	6	192.00	1	199.00	193.00	5	6,183	0.08%
2021/05/13	2	193.00	14	194.93	195.00	-12	6,110	-0.20%
2021/05/12	4	181.63	9	185.72	186.00	-5	6,006	-0.08%
2021/05/11	10	189.70	8	192.13	186.50	2	5,934	0.03%
2021/05/10	15	199.00	0	0.00	196.50	15	5,901	0.25%
2021/05/07	4	200.75	0	0.00	202.00	4	5,936	0.07%
2021/05/06	0	0.00	3	201.50	202.50	-3	5,944	-0.05%
2021/05/05	3	204.67	1	206.00	199.00	2	5,986	0.03%
2021/05/04	3	200.17	6.1	200.31	205.00	-3.1	5,989	-0.05%
2021/05/03	2.4	207.38	5.7	207.38	205.50	-3.3	5,982	-0.05%
2021/04/29	3	219.17	3	220.67	214.50	0	5,987	0.00%
2021/04/28	5	214.10	2	214.75	213.00	3	5,924	0.05%
2021/04/26	2	224.50	3	225.00	224.50	-1	6,249	-0.02%
2021/04/23	1	213.00	0.1	214.00	215.00	0.9	6,209	0.01%
2021/04/22	1	215.00	1	208.00	208.50	0	6,319	0.00%
2021/04/21	1	211.50	1	211.00	210.00	0	6,340	0.00%
2021/04/20	3	208.67	3	210.33	209.00	0	6,542	0.00%
2021/04/19	1.1	203.03	3	200.33	203.50	-1.9	6,603	-0.03%
2021/04/16	2.7	211.96	2.4	209.58	205.50	0.3	6,696	0.00%
2021/04/15	2.2	201.02	10	206.80	207.00	-7.8	6,977	-0.11%
2021/04/14	2.1	201.40	7.7	200.96	197.50	-5.6	7,372	-0.08%
2021/04/13	11.6	205.82	7.1	205.54	202.00	4.5	7,621	0.06%
2021/04/12	1.7	200.20	1	198.00	199.00	0.7	7,551	0.01%
2021/04/09	1	195.00	1	196.50	195.00	0	7,614	0.00%
2021/04/08	1	199.00	1	199.50	199.50	0	7,644	0.00%
2021/04/07	4	201.00	1.2	200.79	202.00	2.8	7,642	0.04%
2021/04/06	4.1	198.99	5	198.50	199.00	-0.9	7,581	-0.01%
2021/04/01	1	197.00	3	197.50	198.00	-2	7,566	-0.03%
2021/03/31	5.2	198.20	8	198.94	195.50	-2.8	7,537	-0.04%
2021/03/30	4.2	198.14	10	198.70	199.00	-5.8	7,470	-0.08%
2021/03/29	9	194.89	10	196.50	194.00	-1	7,356	-0.01%
2021/03/26	10	189.20	19.2	192.67	194.50	-9.2	7,306	-0.13%
2021/03/25	3	182.67	2	184.25	184.00	1	7,086	0.01%
2021/03/24	1	182.00	5	181.50	181.50	-4	7,089	-0.06%
2021/03/23	19	184.76	0	0.00	182.50	19	7,091	0.27%
2021/03/22	4	184.00	0.3	186.50	184.50	3.7	7,118	0.05%
2021/03/19	0	0.00	9.5	184.70	186.50	-9.5	7,143	-0.13%
2021/03/18	5	183.50	13.1	184.08	183.50	-8.1	7,358	-0.11%
2021/03/17	1.4	181.11	5.3	182.62	180.50	-3.9	7,464	-0.05%
2021/03/16	0.5	180.00	1.2	179.50	179.50	-0.7	7,464	-0.01%
2021/03/15	3.7	180.22	3.4	180.65	180.00	0.3	7,523	0.00%
2021/03/12	1.1	178.95	5.1	179.60	179.50	-4	7,524	-0.05%
2021/03/11	0	0.00	18	175.39	176.50	-18	7,565	-0.24%
2021/03/09	14	170.29	0	0.00	172.50	14	7,838	0.18%
2021/03/08	0	0.00	3	172.67	172.00	-3	7,827	-0.04%
2021/03/05	9	172.56	12	173.42	172.50	-3	7,836	-0.04%
2021/03/04	1	172.50	1	173.50	175.50	0	7,888	0.00%
2021/03/03	3	173.00	4.1	172.88	174.00	-1.1	7,951	-0.01%
2021/03/02	3.3	171.55	2	174.50	172.00	1.3	7,930	0.02%
2021/02/26	12.2	172.02	0	0.00	172.00	12.2	7,905	0.15%
2021/02/25	30.4	179.80	4	184.00	177.50	26.4	7,839	0.34%
2021/02/24	15.4	181.19	22.6	184.74	183.50	-7.2	7,612	-0.09%
2021/02/23	10.3	171.27	3	171.83	173.00	7.3	6,957	0.10%
2021/02/22	9.6	173.43	2	174.00	174.00	7.6	6,915	0.11%
2021/02/19	1	168.00	1	168.00	170.00	0	6,821	0.00%
2021/02/18	5	170.20	1	172.50	170.50	4	6,818	0.06%
2021/02/17	2.1	166.29	0	0.00	166.50	2.1	6,722	0.03%
2021/02/05	2	161.50	1	161.00	161.50	1	6,719	0.01%
2021/02/01	3	159.83	4	160.38	161.50	-1	6,926	-0.01%
2021/01/27	1	168.00	0	0.00	166.50	1	6,856	0.01%
2021/01/25	2	172.50	3	173.33	172.50	-1	6,777	-0.01%
2021/01/22	3	173.17	7.2	172.99	174.00	-4.2	6,707	-0.06%
2021/01/21	3	169.67	1	170.00	168.50	2	6,635	0.03%
2021/01/20	7	171.36	6.1	172.14	168.00	0.9	6,627	0.01%
2021/01/19	7	166.86	15	168.30	171.00	-8	6,403	-0.12%
2021/01/18	1.1	160.11	4	163.63	165.00	-2.9	6,291	-0.05%
2021/01/15	9	165.22	1	163.50	163.00	8	6,222	0.13%
2021/01/14	1	168.50	7	168.14	170.50	-6	6,183	-0.10%
2021/01/13	4.2	168.17	17	169.97	167.50	-12.8	6,211	-0.21%
2021/01/12	6	163.25	4.2	163.26	165.50	1.8	6,010	0.03%
2021/01/11	1	164.00	4	165.13	164.50	-3	5,880	-0.05%
2021/01/08	4	164.13	15	163.83	163.00	-11	5,783	-0.19%
2021/01/07	10.2	155.34	12	155.63	160.00	-1.8	5,462	-0.03%
2021/01/06	15	146.33	22	147.11	149.00	-7	5,026	-0.14%
2021/01/05	3	142.17	5	141.80	143.00	-2	4,737	-0.04%
2021/01/04	1	139.00	1	137.50	140.00	0	4,737	0.00%
2020/12/31	2.1	133.51	0	0.00	133.50	2.1	4,660	0.04%
2020/12/30	2	132.25	0	0.00	132.50	2	4,622	0.04%
2020/12/28	3	134.00	1	134.50	134.50	2	4,700	0.04%
2020/12/25	1	133.50	1	134.00	133.50	0	4,716	0.00%
2020/12/21	0	0.00	1	136.50	135.50	-1	4,914	-0.02%
2020/12/18	0	0.00	1	138.50	137.50	-1	4,939	-0.02%
2020/12/16	0	0.00	2	138.50	138.50	-2	4,992	-0.04%
2020/12/15	5	138.40	3	138.83	138.00	2	5,006	0.04%
2020/12/14	12	144.58	5	145.50	141.50	7	5,085	0.14%
2020/12/11	3	141.33	5	140.60	141.50	-2	5,328	-0.04%
2020/12/10	1	138.50	0	0.00	137.50	1	5,215	0.02%
2020/12/09	2	139.50	0	0.00	139.00	2	5,233	0.04%
2020/12/08	0	0.00	11	136.23	136.00	-11	5,238	-0.21%
2020/12/07	1	135.00	1	135.00	135.00	0	5,301	0.00%
2020/12/04	8	139.81	2	139.75	139.00	6	5,255	0.11%
2020/12/03	2	134.75	1	135.00	134.50	1	5,080	0.02%
2020/12/02	0	0.00	2	132.75	133.50	-2	5,242	-0.04%
2020/12/01	0	0.00	1	130.50	132.00	-1	5,375	-0.02%
2020/11/30	11	133.50	1	132.50	132.00	10	5,608	0.18%
2020/11/27	2	135.50	0	0.00	136.50	2	5,906	0.03%
2020/11/26	2	132.75	0	0.00	134.00	2	6,069	0.03%
2020/11/25	0	0.00	3.1	131.56	132.00	-3.1	6,112	-0.05%
2020/11/24	3	133.50	4	134.00	132.00	-1	6,141	-0.02%
2020/11/23	0	0.00	33	132.45	134.50	-33	6,159	-0.54%
2020/11/20	1	131.50	1	131.50	131.00	0	6,156	0.00%
2020/11/19	2	131.75	1	130.50	131.50	1	6,226	0.02%
2020/11/18	0	0.00	2	131.00	131.00	-2	6,354	-0.03%
2020/11/17	1	132.00	1	133.50	132.00	0	6,406	0.00%
2020/11/16	1	134.00	1	134.00	133.50	0	6,513	0.00%
2020/11/13	6	131.58	1	132.50	132.50	5	6,550	0.08%
2020/11/12	5.1	131.02	5	131.50	131.50	0.1	6,570	0.00%
2020/11/11	4	130.25	3	129.50	132.50	1	6,617	0.02%
2020/11/10	4	131.75	2	132.25	131.00	2	6,636	0.03%
2020/11/09	0	0.00	1	139.00	138.50	-1	6,599	-0.02%
2020/11/06	1	137.50	0	0.00	137.00	1	6,690	0.01%
2020/11/04	3	137.83	0	0.00	138.00	3	6,921	0.04%
2020/11/03	1	133.50	6	135.83	135.00	-5	6,991	-0.07%
2020/11/02	2	131.50	2	132.50	131.00	0	7,080	0.00%
2020/10/30	0	0.00	6	137.50	135.00	-6	7,174	-0.08%
2020/10/29	3	137.83	0	0.00	137.00	3	7,256	0.04%
2020/10/28	0	0.00	10	138.50	139.50	-10	7,437	-0.13%
2020/10/27	2	137.00	1	137.50	136.00	1	7,602	0.01%
2020/10/26	5	136.50	0	0.00	136.50	5	7,930	0.06%
2020/10/23	6	137.08	1	138.50	138.50	5	8,260	0.06%
2020/10/22	0	0.00	3	136.83	139.50	-3	8,538	-0.04%
2020/10/21	6	140.83	14	138.43	138.00	-8	8,662	-0.09%
2020/10/20	1	141.00	0	0.00	142.00	1	8,724	0.01%
2020/10/19	3	141.50	3	142.50	143.00	0	9,018	0.00%
2020/10/16	5	141.60	9	141.94	141.00	-4	9,100	-0.04%
2020/10/15	1	144.50	2	144.25	143.00	-1	9,173	-0.01%
2020/10/14	2	146.50	1	146.00	146.00	1	9,175	0.01%
2020/10/13	1	148.00	1	147.00	147.00	0	9,224	0.00%
2020/10/12	3	149.00	5	148.30	150.00	-2	9,258	-0.02%
2020/10/08	0	0.00	2	148.50	146.00	-2	9,421	-0.02%
2020/10/07	3	146.33	2	146.75	147.50	1	9,491	0.01%
2020/10/06	9	147.44	3	149.00	147.50	6	9,542	0.06%
2020/10/05	5	146.00	4	143.88	145.00	1	9,756	0.01%
2020/09/30	3	143.50	3	145.00	145.50	0	10,382	0.00%
2020/09/29	1	144.50	1	143.00	144.50	0	10,703	0.00%
2020/09/28	2	145.00	3	145.17	145.50	-1	10,797	-0.01%
2020/09/25	6	149.08	3	145.00	144.50	3	10,893	0.03%
2020/09/24	12	149.46	4	149.38	149.00	8	11,049	0.07%
2020/09/23	10	152.70	8	151.31	151.00	2	11,184	0.02%
2020/09/22	4	153.25	1	151.00	155.00	3	11,290	0.03%
2020/09/21	13	154.23	6	154.67	153.50	7	11,315	0.06%
2020/09/18	15	155.50	7	156.79	157.00	8	11,399	0.07%
2020/09/17	18	156.64	20	156.68	157.50	-2	11,482	-0.02%
2020/09/16	10	157.70	9	158.00	154.00	1	11,603	0.01%
2020/09/14	0	0.00	13	152.85	153.00	-13	11,439	-0.11%
2020/09/11	14	150.96	3	149.17	149.00	11	11,512	0.10%
2020/09/10	2	152.75	11	154.00	153.50	-9	11,474	-0.08%
2020/09/09	1	148.50	2	149.25	151.50	-1	11,458	-0.01%
2020/09/08	6	151.08	5	152.90	150.00	1	11,669	0.01%
2020/09/07	16	153.81	10	152.65	149.50	6	11,794	0.05%
2020/09/04	8	152.88	8	147.81	155.00	0	11,818	0.00%
2020/09/03	23	156.76	19	152.26	152.00	4	12,000	0.03%
2020/09/02	20	154.40	24	156.52	157.00	-4	11,964	-0.03%
2020/09/01	6	149.25	16	149.59	150.00	-10	11,882	-0.08%
2020/08/31	1	142.00	1	144.00	142.00	0	11,788	0.00%
2020/08/28	0	0.00	2.7	141.15	143.00	-2.7	11,860	-0.02%
2020/08/27	3	141.33	0	0.00	142.00	3	12,020	0.02%
2020/08/26	1	139.00	3	139.83	138.50	-2	12,370	-0.02%
2020/08/25	3	142.00	2	143.25	142.00	1	12,709	0.01%
2020/08/24	1	143.50	2	144.00	143.50	-1	12,882	-0.01%
2020/08/21	6	138.17	4	138.88	139.00	2	12,890	0.02%
2020/08/20	1	133.50	5	134.90	134.50	-4	12,907	-0.03%
2020/08/18	1	138.50	1	141.50	138.50	0	12,811	0.00%
2020/08/17	2	142.50	0	0.00	143.00	2	12,798	0.02%
2020/08/14	1	136.00	0	0.00	141.50	1	12,775	0.01%
2020/08/13	1	138.00	2	139.75	138.50	-1	12,705	-0.01%
2020/08/12	6	138.17	4	137.25	137.00	2	12,615	0.02%
2020/08/11	4	139.88	3	141.17	141.00	1	12,533	0.01%
2020/08/10	5	144.80	3	142.50	143.00	2	12,544	0.02%
2020/08/07	1	149.50	1	147.00	148.50	0	12,469	0.00%
2020/08/06	4	150.63	1	149.50	149.50	3	12,440	0.02%
2020/08/05	4	151.25	1	151.00	152.00	3	12,435	0.02%
2020/08/04	3	150.17	1	151.50	151.50	2	12,359	0.02%
2020/08/03	3	151.00	1	150.00	150.00	2	12,403	0.02%
2020/07/31	0	0.00	2	155.50	157.00	-2	12,287	-0.02%
2020/07/30	2	154.75	6	152.67	150.50	-4	12,138	-0.03%
2020/07/29	5	151.90	4	149.13	148.00	1	11,820	0.01%
2020/07/28	4	148.75	3	151.67	151.00	1	11,558	0.01%
2020/07/27	6	149.42	12.4	149.50	152.00	-6.4	11,453	-0.06%
2020/07/24	10	145.35	7	146.21	145.00	3	11,507	0.03%
2020/07/23	20	150.35	19	150.03	151.00	1	11,458	0.01%
2020/07/22	2	144.00	5	143.70	145.00	-3	11,312	-0.03%
2020/07/21	4	140.63	7	141.00	140.50	-3	11,318	-0.03%
2020/07/20	3	137.50	1	135.50	137.00	2	11,519	0.02%
2020/07/17	1	139.00	4	138.25	139.50	-3	11,523	-0.03%
2020/07/16	6	139.08	5.1	138.50	138.50	0.9	11,547	0.01%
2020/07/15	17	145.97	8	143.81	140.50	9	11,551	0.08%
2020/07/14	15	138.27	6	140.33	141.50	9	11,418	0.08%
2020/07/13	2	142.50	0	0.00	141.00	2	11,423	0.02%
2020/07/10	3	137.33	9	139.39	141.00	-6	11,435	-0.05%
2020/07/09	16	145.22	5	144.00	140.50	11	11,208	0.10%
2020/07/08	7	138.57	5	142.00	144.00	2	10,579	0.02%
2020/07/07	1	131.50	2	134.25	131.00	-1	10,255	-0.01%
2020/07/06	1	131.00	13	132.15	133.50	-12	10,171	-0.12%
2020/07/03	1	131.00	6	132.33	131.00	-5	10,099	-0.05%
2020/07/02	1	122.50	2	127.00	127.50	-1	10,028	-0.01%
2020/07/01	1	124.00	1	125.50	124.50	0	9,900	0.00%
2020/06/30	1	122.00	0	0.00	120.50	1	9,827	0.01%
2020/06/29	3	120.50	0	0.00	120.00	3	9,843	0.03%
2020/06/24	3	121.17	2	121.75	121.50	1	9,780	0.01%
2020/06/23	18	123.78	5	122.40	123.00	13	9,824	0.13%
2020/06/22	1	125.00	28	126.50	127.50	-27	9,696	-0.28%
2020/06/19	1	126.00	3	125.67	126.50	-2	9,681	-0.02%
2020/06/18	1	122.50	8	122.00	122.00	-7	9,541	-0.07%
2020/06/16	0	0.00	1	117.50	117.50	-1	9,442	-0.01%
2020/06/15	10	121.35	2	120.50	116.50	8	9,481	0.08%
2020/06/12	21	123.43	8.4	123.17	126.50	12.6	9,293	0.14%
2020/06/11	8	127.94	3.3	125.05	125.50	4.7	9,139	0.05%
2020/06/10	10	129.75	6	130.83	129.50	4	8,962	0.04%
2020/06/09	2	118.50	3	121.00	123.00	-1	8,720	-0.01%
2020/06/08	6	119.00	10	118.60	118.00	-4	8,573	-0.05%
2020/06/05	7	116.29	4	115.00	115.00	3	8,360	0.04%
2020/06/04	2	112.75	2	113.50	113.50	0	8,240	0.00%
2020/06/03	8	114.25	7	113.36	113.50	1	8,150	0.01%
2020/06/02	12.3	112.26	16.1	111.37	111.00	-3.8	8,017	-0.05%
2020/06/01	12	108.50	10	107.85	110.00	2	7,649	0.03%
2020/05/29	5	100.18	15	99.69	100.00	-10	7,261	-0.14%
2020/05/28	1	97.90	1	98.90	97.90	0	7,055	0.00%
2020/05/27	0	0.00	3	95.83	96.50	-3	6,936	-0.04%
2020/05/26	1	95.00	1	94.60	94.80	0	6,908	0.00%
2020/05/25	0	0.00	1	91.90	92.70	-1	6,845	-0.01%
2020/05/22	5	92.74	1	91.00	91.00	4	6,820	0.06%
2020/05/21	3	93.67	1	93.70	93.70	2	6,779	0.03%
2020/05/20	2	93.00	2	93.60	93.60	0	6,768	0.00%
2020/05/19	0	0.00	1	93.00	92.90	-1	6,754	-0.01%
2020/05/18	3	91.97	1	91.70	91.70	2	6,742	0.03%
2020/05/15	14	93.86	1	91.80	91.50	13	6,740	0.19%
2020/05/14	5	95.12	1	94.20	94.20	4	6,633	0.06%
2020/05/13	0	0.00	2	96.90	96.60	-2	6,606	-0.03%
2020/05/12	5	96.26	6.2	97.24	96.90	-1.2	6,624	-0.02%
2020/05/11	1	97.90	1	98.00	98.00	0	6,685	0.00%
2020/05/08	7	99.23	12	99.25	98.80	-5	6,667	-0.07%
2020/05/07	6	98.10	2	98.30	98.40	4	6,544	0.06%
2020/05/06	3	96.30	0	0.00	96.30	3	6,540	0.05%
2020/05/05	1	98.00	4	97.70	96.60	-3	6,588	-0.05%
2020/05/04	11	96.69	12	96.88	97.20	-1	6,550	-0.02%
2020/04/30	8	95.96	7	95.71	96.50	1	6,530	0.02%
2020/04/29	7	93.80	22	94.07	94.40	-15	6,401	-0.23%
2020/04/28	0	0.00	6	95.92	96.50	-6	6,194	-0.10%
2020/04/27	19	94.41	1	94.50	94.50	18	6,172	0.29%
2020/04/24	1	95.50	1	95.60	95.50	0	6,023	0.00%
2020/04/23	0	0.00	2.4	96.73	96.00	-2.4	6,001	-0.04%
2020/04/21	0	0.00	2	94.60	92.00	-2	6,037	-0.03%
2020/04/20	14	93.03	5	94.28	93.20	9	6,016	0.15%
2020/04/17	1	94.30	0.3	92.50	92.70	0.7	5,938	0.01%
2020/04/16	0	0.00	5	93.18	93.00	-5	5,803	-0.09%
2020/04/15	2	92.10	6	92.22	92.80	-4	5,717	-0.07%
2020/04/14	10	90.60	1	90.50	90.60	9	5,639	0.16%
2020/04/10	2	89.10	17	88.66	89.00	-15	5,574	-0.27%
2020/04/09	1	88.50	2	88.75	88.50	-1	5,569	-0.02%
2020/04/08	2	89.90	8	89.95	89.70	-6	5,500	-0.11%
2020/04/07	17	89.15	8	88.83	90.20	9	5,421	0.17%
2020/04/06	10	85.40	10	86.60	86.80	0	5,318	0.00%
2020/04/01	2	84.15	2	84.20	85.00	0	5,321	0.00%
2020/03/31	1	84.40	1	84.00	83.90	0	5,211	0.00%
2020/03/27	0	0.00	10	84.15	82.40	-10	5,064	-0.20%
2020/03/26	0	0.00	4	77.80	81.80	-4	4,866	-0.08%
2020/03/25	8	78.08	2	78.20	77.10	6	4,729	0.13%
2020/03/24	3	74.03	2	74.40	73.50	1	4,599	0.02%
2020/03/20	0	0.00	8	75.16	75.20	-8	4,556	-0.18%
2020/03/19	8	70.29	3	70.63	70.00	5	4,502	0.11%
2020/03/16	2	76.20	0	0.00	75.00	2	4,231	0.05%
2020/03/13	6	74.02	5	74.10	77.10	1	4,166	0.02%
2020/03/12	3	80.40	5	79.70	80.50	-2	4,054	-0.05%
2020/03/11	8	86.71	1	86.70	84.30	7	3,972	0.18%
2020/03/10	2	86.25	0	0.00	86.40	2	3,883	0.05%
2020/03/09	1	87.00	1	88.30	86.50	0	3,834	0.00%
2020/03/06	3	87.37	0	0.00	87.80	3	3,793	0.08%
2020/03/03	10	86.60	11	85.65	86.60	-1	3,722	-0.03%
2020/03/02	1	82.00	1	83.80	83.40	0	3,678	0.00%
2020/02/27	10	85.78	2	84.10	84.00	8	3,658	0.22%
2020/02/25	3	86.60	1	87.30	87.30	2	3,602	0.06%
2020/02/24	5	87.12	1	87.20	87.00	4	3,612	0.11%
2020/02/21	1	88.00	0	0.00	88.00	1	3,615	0.03%
2020/02/20	0	0.00	1	88.70	88.50	-1	3,653	-0.03%
2020/02/19	11	88.53	10	88.60	88.50	1	3,670	0.03%
2020/02/18	1	88.00	4	87.80	88.00	-3	3,745	-0.08%
2020/02/17	5	87.92	6	88.12	88.10	-1	3,749	-0.03%
2020/02/14	7	87.94	4	88.63	88.80	3	3,744	0.08%
2020/02/13	4.3	88.31	40	89.00	87.90	-35.7	3,771	-0.95%
2020/02/12	5	88.92	6	89.27	89.60	-1	3,717	-0.03%
2020/02/11	1	86.10	1	86.70	86.80	0	3,578	0.00%
2020/02/10	8	84.60	3	84.37	84.70	5	3,586	0.14%
2020/02/07	9	86.38	9	86.84	85.40	0	3,602	0.00%
2020/02/06	5	85.60	4	85.40	86.10	1	3,534	0.03%
2020/02/05	4	82.48	2	82.45	82.10	2	3,468	0.06%
2020/02/04	13	82.71	0	0.00	82.50	13	3,463	0.38%
2020/02/03	8	81.55	3	82.30	82.00	5	3,500	0.14%
2020/01/31	25	86.45	12	86.18	86.30	13	3,627	0.36%
2020/01/30	1	90.80	61	89.78	86.90	-60	3,651	-1.64%
2020/01/20	2	96.20	1	96.40	96.40	1	3,594	0.03%
2020/01/17	13	96.78	7	96.81	96.70	6	3,721	0.16%
2020/01/16	0	0.00	3	96.70	95.70	-3	3,689	-0.08%
2020/01/15	19	95.56	16	95.33	95.50	3	3,598	0.08%
2020/01/14	0	0.00	4	92.83	93.20	-4	3,354	-0.12%
2020/01/13	1	91.80	3	91.57	91.30	-2	3,325	-0.06%
2020/01/09	6	90.83	1	91.00	91.00	5	3,471	0.14%
2020/01/08	0	0.00	1	87.70	89.50	-1	3,521	-0.03%
2020/01/07	2	89.25	4	89.43	89.10	-2	3,580	-0.06%
2020/01/06	0	0.00	1	91.40	90.50	-1	3,643	-0.03%
2020/01/03	4	91.90	1	90.80	91.60	3	3,694	0.08%
2019/12/30	8	91.16	5	90.70	90.70	3	4,627	0.06%
2019/12/27	1	91.70	1	92.50	93.00	0	4,720	0.00%
2019/12/26	2	90.65	0	0.00	90.50	2	4,723	0.04%
2019/12/24	1	90.90	0.7	90.50	90.80	0.3	5,039	0.01%
2019/12/19	1	90.30	1	91.90	90.10	0	5,306	0.00%
2019/12/18	0	0.00	1	91.00	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	7	91.00	90.80	-7	5,398	-0.13%
2019/12/16	8	90.25	1	90.10	90.50	7	5,422	0.13%
2019/12/13	0	0.00	3	89.60	89.10	-3	5,434	-0.06%
2019/12/12	5	89.64	0	0.00	89.00	5	5,476	0.09%
2019/12/09	3	89.10	0	0.00	89.10	3	5,580	0.05%
2019/12/06	0	0.00	3	89.10	88.20	-3	5,716	-0.05%
2019/12/05	1	88.70	3	88.87	89.00	-2	5,773	-0.03%
2019/12/03	6	88.35	7	88.40	88.20	-1	6,143	-0.02%
2019/12/02	1	89.30	1	87.60	87.60	0	6,201	0.00%
2019/11/29	1	89.20	0	0.00	89.40	1	6,231	0.02%
2019/11/28	4	92.18	0	0.00	90.20	4	6,275	0.06%
2019/11/27	4	91.23	1	91.80	91.90	3	6,456	0.05%
2019/11/26	0	0.00	5	90.74	91.20	-5	6,482	-0.08%
2019/11/25	1	90.00	0	0.00	90.00	1	6,576	0.02%
2019/11/22	3	90.30	0	0.00	89.40	3	6,763	0.04%
2019/11/20	1	90.20	3	90.00	90.60	-2	7,203	-0.03%
2019/11/19	3	91.20	0	0.00	90.00	3	7,662	0.04%
2019/11/18	0	0.00	3	92.63	91.80	-3	7,750	-0.04%
2019/11/15	5	92.42	3	93.10	92.20	2	7,847	0.03%
2019/11/14	1	90.70	4	91.08	90.40	-3	7,870	-0.04%
2019/11/12	3	89.30	1	91.50	92.30	2	7,888	0.03%
2019/11/11	1	88.80	2	88.25	87.90	-1	7,887	-0.01%
2019/11/07	1	90.60	1	91.00	90.70	0	7,878	0.00%
2019/11/06	3	92.10	2	92.70	92.10	1	7,904	0.01%
2019/11/05	3	93.30	7.1	93.44	93.30	-4.1	7,913	-0.05%
2019/11/04	0	0.00	2	94.05	93.90	-2	7,901	-0.03%
2019/11/01	4	93.80	0	0.00	93.40	4	7,868	0.05%
2019/10/31	5	94.18	6	94.53	94.30	-1	7,887	-0.01%
2019/10/30	1	92.70	2	92.95	93.80	-1	7,868	-0.01%
2019/10/29	4	92.58	6	92.58	91.60	-2	7,731	-0.03%
2019/10/28	0	0.00	3	92.17	92.10	-3	7,692	-0.04%
2019/10/25	4	91.90	9	91.37	90.60	-5	7,637	-0.07%
2019/10/24	2	90.80	1.5	90.97	91.00	0.5	7,483	0.01%
2019/10/23	2	90.15	1	90.10	91.10	1	7,444	0.01%
2019/10/22	3	89.50	0	0.00	90.00	3	7,416	0.04%
2019/10/21	6	89.43	0.6	89.20	89.10	5.4	7,419	0.07%
2019/10/18	0	0.00	5	89.92	90.60	-5	7,387	-0.07%
2019/10/17	3	90.10	4	90.40	89.90	-1	7,345	-0.01%
2019/10/16	2	89.30	0	0.00	88.80	2	7,263	0.03%
2019/10/15	1	89.60	5	90.00	90.00	-4	7,184	-0.06%
2019/10/14	5.1	89.21	1	89.00	88.50	4.1	7,117	0.06%
2019/10/09	0	0.00	2	89.90	89.10	-2	7,032	-0.03%
2019/10/08	3	89.97	4	89.98	90.60	-1	6,992	-0.01%
2019/10/07	4	91.25	5	90.12	89.60	-1	6,883	-0.01%
2019/10/04	15.2	88.63	16	89.54	90.10	-0.8	6,638	-0.01%
2019/10/03	4	85.33	3	86.37	85.40	1	6,064	0.02%
2019/10/02	2	86.95	3	86.10	87.40	-1	5,886	-0.02%
2019/10/01	0	0.00	6	87.27	87.60	-6	5,886	-0.10%
2019/09/27	1	85.70	0	0.00	85.70	1	5,685	0.02%
2019/09/26	1	86.10	1	85.50	85.10	0	5,636	0.00%
2019/09/25	3	84.50	0	0.00	85.80	3	5,697	0.05%
2019/09/24	2	85.30	4	85.55	85.50	-2	5,687	-0.04%
2019/09/23	2	83.75	2	83.15	84.30	0	5,556	0.00%
2019/09/20	1	81.90	1	81.90	82.00	0	5,465	0.00%
2019/09/19	1	81.90	1	82.20	82.10	0	5,430	0.00%
2019/09/18	3	80.77	3	80.63	81.00	0	5,418	0.00%
2019/09/17	2.3	81.00	2	80.45	80.10	0.3	5,472	0.01%
2019/09/16	3	80.60	1	80.50	80.50	2	5,644	0.04%
2019/09/12	2	82.25	5	82.40	81.80	-3	5,662	-0.05%
2019/09/11	6	81.27	1	81.50	81.60	5	5,675	0.09%
2019/09/10	54	81.92	44	82.20	81.50	10	5,652	0.18%
2019/09/09	12	84.48	13	84.44	84.10	-1	5,530	-0.02%
2019/09/06	6	85.80	2	84.90	84.90	4	5,481	0.07%
2019/09/05	27	86.20	15	85.77	84.90	12	5,427	0.22%
2019/09/04	0	0.00	2	86.50	86.60	-2	5,176	-0.04%
2019/09/03	4	85.75	0	0.00	85.10	4	5,177	0.08%
2019/09/02	0	0.00	6	84.73	86.20	-6	5,150	-0.12%
2019/08/30	13	86.28	1	87.00	85.20	12	5,098	0.24%
2019/08/29	0	0.00	12	83.58	83.70	-12	4,922	-0.24%
2019/08/28	20	85.28	0	0.00	84.50	20	4,916	0.41%
2019/08/27	1	86.10	0	0.00	86.00	1	4,828	0.02%
2019/08/26	24	86.36	5	85.50	84.00	19	4,690	0.41%
2019/08/23	13	89.44	9	88.76	88.40	4	4,564	0.09%
2019/08/22	6	86.13	20	85.60	87.70	-14	4,298	-0.33%
2019/08/21	10	81.55	14	81.02	81.90	-4	3,850	-0.10%
2019/08/20	3	79.37	6	81.03	79.10	-3	3,689	-0.08%
2019/08/19	11	79.56	1	80.30	79.90	10	3,584	0.28%
2019/08/16	0	0.00	5	76.60	78.10	-5	3,461	-0.14%
2019/08/14	1	75.50	6	77.25	77.10	-5	3,417	-0.15%
2019/08/08	1	79.20	0	0.00	79.50	1	3,402	0.03%
2019/08/06	4	78.10	0	0.00	78.10	4	3,352	0.12%
2019/08/05	0	0.00	7	78.50	78.40	-7	3,354	-0.21%
2019/08/02	5	79.50	0	0.00	79.50	5	3,406	0.15%
2019/08/01	1	81.50	10	82.12	81.70	-9	3,531	-0.25%
2019/07/31	5	78.98	0	0.00	80.10	5	3,574	0.14%
2019/07/30	3	79.00	7	78.30	77.70	-4	3,536	-0.11%
2019/07/26	5	81.10	0	0.00	81.00	5	3,471	0.14%
2019/07/24	1	79.90	0	0.00	79.90	1	3,482	0.03%
2019/07/23	1	80.00	10	79.60	79.90	-9	3,471	-0.26%
2019/07/19	0	0.00	1	78.10	77.80	-1	3,479	-0.03%
2019/07/16	1	78.40	8	78.18	78.10	-7	3,505	-0.20%
2019/07/15	1	77.90	1	78.60	78.60	0	3,490	0.00%
2019/07/12	2	77.55	2	78.30	77.50	0	3,494	0.00%
2019/07/11	1	76.70	2	76.90	77.30	-1	3,508	-0.03%
2019/07/10	1	77.00	0	0.00	77.00	1	3,485	0.03%
2019/07/09	1	76.10	0	0.00	76.30	1	3,477	0.03%
2019/07/05	15	78.43	3	78.63	77.80	12	3,496	0.34%
2019/07/04	3	77.10	0	0.00	77.10	3	3,468	0.09%
2019/07/02	8	77.65	19	77.35	77.10	-11	3,511	-0.31%
2019/07/01	0	0.00	10	74.95	75.30	-10	3,431	-0.29%
2019/06/28	4	73.18	3	73.37	72.80	1	3,462	0.03%
2019/06/27	4	73.48	0	0.00	73.20	4	3,528	0.11%
2019/06/25	6	73.47	11	73.96	73.00	-5	3,526	-0.14%
2019/06/24	10	70.95	5	73.30	73.10	5	3,493	0.14%
2019/06/21	6	71.88	0	0.00	70.60	6	3,414	0.18%
2019/06/20	0	0.00	3	74.50	74.40	-3	3,200	-0.09%
2019/06/19	0	0.00	2	72.20	71.70	-2	3,147	-0.06%
2019/06/18	5	71.08	0	0.00	70.90	5	3,119	0.16%
2019/06/17	2	71.90	0	0.00	71.80	2	3,130	0.06%
2019/06/14	1	73.10	2	72.90	72.60	-1	3,191	-0.03%
2019/06/13	2	74.00	0	0.00	73.50	2	3,172	0.06%
2019/06/12	0	0.00	2	74.75	75.00	-2	3,160	-0.06%
2019/06/11	11	74.70	2	73.00	73.80	9	3,129	0.29%
2019/06/10	1	74.20	3	73.63	74.80	-2	3,091	-0.06%
2019/06/06	3	72.17	0	0.00	71.90	3	3,062	0.10%
2019/06/04	2	72.80	5	72.54	72.50	-3	3,088	-0.10%
2019/06/03	1	73.30	5	73.84	73.90	-4	3,105	-0.13%
2019/05/31	2	74.30	0	0.00	72.70	2	3,091	0.06%
2019/05/30	3	71.00	5	70.60	71.50	-2	3,051	-0.07%
2019/05/29	1	69.10	2	68.70	69.20	-1	3,052	-0.03%
2019/05/28	4	69.18	0	0.00	69.00	4	3,136	0.13%
2019/05/27	3	70.00	0	0.00	70.50	3	3,212	0.09%
2019/05/24	0	0.00	2	70.55	70.30	-2	3,246	-0.06%
2019/05/23	6	69.43	0	0.00	69.30	6	3,255	0.18%
2019/05/22	1	71.00	0	0.00	70.30	1	3,337	0.03%
2019/05/21	5	70.00	0	0.00	70.30	5	3,350	0.15%
2019/05/20	1	70.60	0	0.00	70.60	1	3,343	0.03%
2019/05/17	0	0.00	4	70.75	68.20	-4	3,335	-0.12%
2019/05/16	1	72.70	1	72.60	71.50	0	3,301	0.00%
2019/05/15	1	72.00	1	72.10	71.50	0	3,341	0.00%
2019/05/14	9	71.46	5	71.50	71.50	4	3,367	0.12%
2019/05/13	6	72.10	0	0.00	72.70	6	3,365	0.18%
2019/05/09	5	75.56	3	76.90	72.50	2	3,446	0.06%
2019/05/08	9	80.89	4	83.10	80.00	5	3,298	0.15%
2019/05/03	0	0.00	1	84.30	84.20	-1	3,354	-0.03%
2019/05/02	2	83.95	0	0.00	84.30	2	3,377	0.06%
2019/04/30	5	82.80	0	0.00	83.60	5	3,416	0.15%
2019/04/25	4	85.78	4	86.69	85.10	0	3,700	0.00%
2019/04/23	3	86.80	0	0.00	87.00	3	3,698	0.08%
2019/04/22	2	87.40	0	0.00	87.20	2	3,683	0.05%
2019/04/17	2	90.45	3	91.63	90.00	-1	3,745	-0.03%
2019/04/16	3	91.87	0.7	92.00	92.00	2.3	3,757	0.06%
2019/04/15	3	92.37	0	0.00	92.10	3	3,772	0.08%
2019/04/12	0	0.00	1	92.50	92.60	-1	3,793	-0.03%
2019/04/11	0	0.00	1	94.50	94.50	-1	3,803	-0.03%
2019/04/10	3	94.13	2	95.30	96.00	1	3,778	0.03%
2019/04/09	0.3	91.80	0	0.00	92.30	0.3	3,749	0.01%
2019/04/08	1	94.10	6	92.03	91.60	-5	3,740	-0.13%
2019/04/03	6	93.87	8	95.08	95.00	-2	3,688	-0.05%
2019/04/02	15	93.28	12	94.36	94.70	3	3,655	0.08%
2019/04/01	1	89.70	5	92.12	92.40	-4	3,616	-0.11%
2019/03/25	0	0.00	1	88.30	88.10	-1	3,937	-0.03%
2019/03/21	2	89.70	0	0.00	90.20	2	3,958	0.05%
2019/03/20	3	90.93	5	90.40	90.60	-2	4,013	-0.05%
2019/03/19	1	90.10	2	89.40	90.20	-1	4,030	-0.02%
2019/03/15	5	88.30	1	88.30	87.10	4	4,034	0.10%
2019/03/13	1	88.30	0	0.00	88.00	1	4,106	0.02%
2019/03/11	0	0.00	1	86.80	87.00	-1	4,296	-0.02%
2019/03/07	2	86.00	4	86.90	85.60	-2	4,396	-0.05%
2019/03/06	1	89.50	0	0.00	89.50	1	4,390	0.02%
2019/03/04	10	90.50	8	90.20	89.70	2	4,508	0.04%
2019/02/27	5	85.90	7.7	88.36	89.40	-2.7	4,636	-0.06%
2019/02/26	1	90.50	7	87.81	86.20	-6	4,519	-0.13%
2019/02/25	0	0.00	6	87.30	87.90	-6	4,411	-0.14%
2019/02/22	2	87.45	1	87.10	87.20	1	4,388	0.02%
2019/02/21	3	87.57	7	86.69	86.80	-4	4,351	-0.09%
2019/02/20	1	89.50	0	0.00	89.60	1	4,263	0.02%
2019/02/19	1	91.50	0	0.00	90.40	1	4,243	0.02%
2019/02/18	1	90.80	0	0.00	90.70	1	4,234	0.02%
2019/02/15	0	0.00	1	89.70	90.50	-1	4,227	-0.02%
2019/02/14	7	91.61	10.5	91.05	90.60	-3.5	4,241	-0.08%
2019/02/13	6	88.92	1	89.00	88.10	5	4,182	0.12%
2019/02/12	5	91.10	7.4	90.43	90.50	-2.4	4,148	-0.06%
2019/02/11	1	93.00	4.7	92.13	93.70	-3.7	4,140	-0.09%
2019/01/30	1	87.40	1	85.40	85.30	0	4,064	0.00%
2019/01/28	20	86.90	7	85.20	85.00	13	4,018	0.32%
2019/01/25	0	0.00	6.3	84.94	85.00	-6.3	4,015	-0.16%
2019/01/24	11	82.15	10	82.60	82.00	1	4,066	0.02%
2019/01/23	5	82.40	15.4	81.36	81.20	-10.4	4,083	-0.25%
2019/01/22	5	82.90	0	0.00	82.10	5	4,063	0.12%
2019/01/21	0	0.00	3.7	82.87	83.00	-3.7	4,016	-0.09%
2019/01/18	9	79.01	11.7	81.76	81.50	-2.7	3,920	-0.07%
2019/01/17	1	77.60	0.7	76.50	77.00	0.3	3,767	0.01%
2019/01/16	0	0.00	2	78.05	78.30	-2	3,784	-0.05%
2019/01/15	0	0.00	1	76.20	77.20	-1	3,784	-0.03%
2019/01/14	0	0.00	10	75.20	74.80	-10	3,804	-0.26%
2019/01/11	0	0.00	1	76.00	75.90	-1	3,877	-0.03%
2019/01/10	0	0.00	1.7	76.92	77.20	-1.7	3,888	-0.04%
2019/01/09	1	74.00	1	75.00	75.00	0	3,905	0.00%
2019/01/08	1	73.00	0	0.00	73.20	1	3,938	0.03%
2019/01/07	3	75.13	0	0.00	74.80	3	3,989	0.08%
2019/01/04	1	75.00	0	0.00	76.00	1	3,999	0.03%
2019/01/03	5	77.30	3	76.90	76.80	2	3,985	0.05%
2019/01/02	2	75.60	0	0.00	75.80	2	3,981	0.05%
2018/12/28	0	0.00	1	74.30	75.20	-1	3,985	-0.03%
2018/12/27	0	0.00	3	73.60	73.80	-3	3,981	-0.08%
2018/12/26	1	73.50	2	71.95	71.60	-1	3,968	-0.03%
2018/12/25	1	73.70	1	73.50	73.70	0	3,956	0.00%
2018/12/24	2	74.85	5	72.12	74.90	-3	3,957	-0.08%
2018/12/22	3	74.00	2	73.00	73.00	1	3,941	0.03%
2018/12/21	2	78.05	0	0.00	77.50	2	3,880	0.05%
2018/12/20	3.4	78.27	1.5	78.47	79.70	1.9	3,852	0.05%
2018/12/19	8	81.56	2.7	78.67	78.80	5.3	3,818	0.14%
2018/12/18	1	76.00	0	0.00	77.00	1	3,612	0.03%
2018/12/14	0	0.00	2	76.95	77.00	-2	3,676	-0.05%
2018/12/13	2	76.50	4	77.28	76.60	-2	3,722	-0.05%
2018/12/11	1	76.20	5.7	75.04	76.40	-4.7	3,696	-0.13%
2018/12/10	1	75.00	1	73.20	75.00	0	3,713	0.00%
2018/12/07	3	75.17	3.2	74.08	73.80	-0.2	3,750	-0.01%
2018/12/06	2	73.85	0	0.00	74.50	2	3,844	0.05%
2018/12/05	2	75.55	6	74.95	75.60	-4	3,862	-0.10%
2018/12/04	15	76.79	13	76.13	75.90	2	3,877	0.05%
2018/12/03	0	0.00	1.7	72.68	73.00	-1.7	3,767	-0.05%
2018/11/30	0.3	70.20	0	0.00	70.60	0.3	3,784	0.01%
2018/11/29	0	0.00	3	70.47	70.30	-3	3,777	-0.08%
2018/11/27	5	69.44	5	68.80	69.10	0	3,781	0.00%
2018/11/26	2	68.50	3	67.00	69.50	-1	3,755	-0.03%
2018/11/23	1	63.58	0	0.00	63.20	1	3,725	0.03%
2018/11/20	0	0.00	1	66.50	65.60	-1	4,215	-0.02%
2018/11/14	1	65.10	1	64.90	65.80	0	4,462	0.00%
2018/11/13	1	65.40	6	64.57	66.00	-5	4,568	-0.11%
2018/11/12	0.3	63.70	0	0.00	63.90	0.3	4,701	0.01%
2018/11/08	3	66.00	0	0.00	64.50	3	4,729	0.06%
2018/11/07	1	64.80	0	0.00	65.90	1	4,705	0.02%
2018/11/06	1	64.30	2	63.70	63.60	-1	4,703	-0.02%
2018/11/05	0	0.00	5	62.78	63.60	-5	4,735	-0.11%
2018/11/02	1.2	63.07	2	63.00	62.90	-0.8	4,722	-0.02%
2018/11/01	0	0.00	1	61.00	63.20	-1	4,669	-0.02%
2018/10/31	0	0.00	3	57.50	57.50	-3	4,543	-0.07%
2018/10/29	0	0.00	0.7	51.90	51.90	-0.7	4,603	-0.02%
2018/10/25	2	51.90	0	0.00	52.20	2	4,677	0.04%
2018/10/24	0	0.00	3	53.10	54.50	-3	4,724	-0.06%
2018/10/23	0	0.00	1	53.00	51.70	-1	4,808	-0.02%
2018/10/22	3	52.10	0	0.00	52.30	3	4,849	0.06%
2018/10/09	1	43.75	0	0.00	43.25	1	4,831	0.02%
2018/10/08	3	45.15	2.2	45.28	44.75	0.8	4,845	0.02%
2018/10/05	2	46.25	1	45.20	45.20	1	4,880	0.02%
2018/10/03	4	48.53	0	0.00	47.15	4	4,885	0.08%
2018/10/02	2	50.50	0	0.00	49.65	2	4,870	0.04%
2018/10/01	4	51.10	0	0.00	50.70	4	4,903	0.08%
2018/09/28	0	0.00	2	50.40	50.90	-2	5,034	-0.04%
2018/09/27	0	0.00	0	50.40	50.10	0	5,245	0.00%
2018/09/20	1	50.60	1	51.40	51.10	0	5,846	0.00%
2018/09/14	1	51.50	0	0.00	51.70	1	7,661	0.01%
2018/09/12	0	0.00	1	51.30	51.60	-1	7,841	-0.01%
2018/09/11	3	50.60	1	50.30	51.10	2	7,793	0.03%
2018/09/10	1	50.40	1	50.40	49.90	0	7,753	0.00%
2018/09/07	1	52.30	7	51.89	51.90	-6	7,715	-0.08%
2018/09/06	2	52.90	2	52.85	53.30	0	7,704	0.00%
2018/09/05	2	52.65	3	53.10	52.80	-1	7,711	-0.01%
2018/09/04	5	51.60	8	52.51	52.60	-3	7,693	-0.04%
2018/09/03	3	52.20	0	0.00	51.20	3	7,713	0.04%
2018/08/31	0	0.00	3	54.63	54.30	-3	7,627	-0.04%
2018/08/29	3	53.43	5	53.66	53.30	-2	7,554	-0.03%
2018/08/28	1	53.90	6	53.57	53.50	-5	7,593	-0.07%
2018/08/27	0	0.00	6	52.93	53.10	-6	7,632	-0.08%
2018/08/24	1	51.60	4	51.70	52.00	-3	7,621	-0.04%
2018/08/23	0	0.00	5	52.80	52.40	-5	7,835	-0.06%
2018/08/22	3	52.93	0	0.00	52.20	3	7,831	0.04%
2018/08/21	1	52.40	2	52.70	52.40	-1	7,781	-0.01%
2018/08/20	17	51.77	11	51.89	52.40	6	7,728	0.08%
2018/08/17	11	50.28	14	50.99	51.10	-3	7,553	-0.04%
2018/08/16	6	50.98	8	50.59	49.65	-2	7,459	-0.03%
2018/08/15	3	50.30	3	50.03	50.10	0	7,337	0.00%
2018/08/14	2	49.93	0	0.00	50.30	2	7,343	0.03%
2018/08/13	0	0.00	3	49.80	50.10	-3	7,308	-0.04%
2018/08/10	4	50.28	1	50.70	49.60	3	7,223	0.04%
2018/08/09	0	0.00	3	49.83	50.30	-3	7,158	-0.04%
2018/08/08	1	48.90	2	49.30	49.30	-1	7,055	-0.01%
2018/08/06	1	48.10	0	0.00	48.20	1	6,974	0.01%
2018/08/03	1	47.90	2	47.85	48.10	-1	6,946	-0.01%
2018/07/31	0	0.00	4	48.09	48.35	-4	6,916	-0.06%
2018/07/30	1	48.10	0	0.00	47.65	1	6,936	0.01%
2018/07/27	0	0.00	1	47.70	48.00	-1	6,999	-0.01%
2018/07/26	5	47.08	5	47.30	47.00	0	6,988	0.00%
2018/07/25	1	48.55	1	48.45	48.00	0	6,902	0.00%
2018/07/24	5	48.10	1	47.95	48.20	4	6,867	0.06%
2018/07/20	1	50.10	0	0.00	50.10	1	6,789	0.01%
2018/07/19	4	49.80	1	50.20	49.60	3	6,747	0.04%
2018/07/18	6	51.28	20	51.20	50.90	-14	6,648	-0.21%
2018/07/17	2	51.50	2	51.35	51.70	0	6,570	0.00%
2018/07/16	2	52.35	6	51.88	51.40	-4	6,563	-0.06%
2018/07/13	2	51.55	3	51.43	51.80	-1	6,544	-0.02%
2018/07/12	2	51.20	0	0.00	51.10	2	6,706	0.03%
2018/07/11	0	0.00	1	50.00	49.75	-1	6,629	-0.02%
2018/07/10	2	50.80	3	50.33	50.60	-1	6,610	-0.02%
2018/07/09	5	50.09	4	49.40	49.45	1	6,528	0.02%
2018/07/06	3	49.60	12	49.76	49.90	-9	6,484	-0.14%
2018/07/05	10	50.05	0	0.00	49.00	10	6,346	0.16%
2018/07/04	1	51.30	2	51.55	52.50	-1	6,119	-0.02%
2018/07/03	4	50.68	1	50.80	50.30	3	5,995	0.05%
2018/07/02	0	0.00	16	50.80	50.90	-16	5,884	-0.27%
2018/06/29	36	52.79	4	53.03	52.10	32	5,758	0.56%
2018/06/28	6	52.70	7	53.34	52.80	-1	5,485	-0.02%
2018/06/27	3	53.47	3	52.40	51.10	0	5,088	0.00%
2018/06/26	24	51.81	9	51.43	52.10	15	4,739	0.32%
2018/06/25	7	52.77	25	52.26	53.00	-18	4,324	-0.42%
2018/06/22	2	48.75	11	49.00	48.60	-9	3,655	-0.25%
2018/06/21	5	48.01	2	48.08	47.75	3	3,469	0.09%
2018/06/19	7	48.00	0	0.00	47.35	7	3,587	0.20%
2018/06/15	4	48.20	1	47.85	48.10	3	3,622	0.08%
2018/06/14	3	47.92	0	0.00	47.50	3	3,606	0.08%
2018/06/12	0	0.00	2	48.40	48.85	-2	3,565	-0.06%
2018/06/11	2	48.90	14	49.03	48.65	-12	3,518	-0.34%
2018/06/08	11	48.31	0	0.00	48.50	11	3,456	0.32%
2018/06/07	1	48.70	2	48.25	48.20	-1	3,422	-0.03%
2018/06/06	3	48.62	1	48.70	48.65	2	3,392	0.06%
2018/06/04	3	48.48	6	48.89	49.30	-3	3,303	-0.09%
2018/06/01	0	0.00	11	48.20	47.75	-11	3,187	-0.35%
2018/05/31	5	48.26	18	48.79	48.50	-13	3,125	-0.42%
2018/05/30	5	45.75	7	45.89	45.80	-2	2,877	-0.07%
2018/05/29	15	46.87	0	0.00	46.65	15	2,846	0.53%
2018/05/28	6	47.19	0	0.00	46.85	6	2,832	0.21%
2018/05/25	0	0.00	1	46.40	47.35	-1	2,776	-0.04%
2018/05/24	3	46.27	3	46.30	46.60	0	2,815	0.00%
2018/05/23	3	46.07	10	45.92	46.00	-7	2,868	-0.24%
2018/05/22	20	45.90	12	46.20	46.00	8	2,859	0.28%
2018/05/21	1	45.80	0	0.00	45.40	1	2,855	0.04%
2018/05/18	0	0.00	5	45.00	45.70	-5	2,869	-0.17%
2018/05/17	0	0.00	1	45.80	45.50	-1	2,886	-0.03%
2018/05/16	2	45.90	1	46.00	45.75	1	2,947	0.03%
2018/05/15	0	0.00	2	46.35	46.30	-2	2,998	-0.07%
2018/05/14	2	46.33	1	46.35	46.45	1	3,106	0.03%
2018/05/11	6	45.61	4	45.59	45.50	2	3,136	0.06%
2018/05/10	0	0.00	2	45.83	45.40	-2	3,240	-0.06%
2018/05/09	1	45.50	0	0.00	45.60	1	3,230	0.03%
2018/05/08	0	0.00	1	44.75	44.50	-1	3,197	-0.03%
2018/05/07	3	45.12	1	45.15	45.00	2	3,216	0.06%
2018/05/04	2	45.70	12	45.07	45.70	-10	3,206	-0.31%
2018/05/03	1	44.00	4	43.98	43.70	-3	3,146	-0.10%
2018/05/02	0	0.00	1	43.15	43.50	-1	3,145	-0.03%
2018/04/27	1	43.10	0	0.00	43.15	1	3,205	0.03%
2018/04/25	13	43.04	11	42.90	42.80	2	3,297	0.06%
2018/04/24	1	43.55	3	43.58	43.50	-2	3,269	-0.06%
2018/04/20	0	0.00	11	45.35	45.50	-11	3,278	-0.34%
2018/04/18	13	45.91	22	46.02	45.50	-9	3,248	-0.28%
2018/04/17	0	0.00	1	43.05	43.05	-1	3,098	-0.03%
2018/04/16	2	44.00	15	43.50	44.20	-13	3,142	-0.41%
2018/04/13	10	43.80	0	0.00	43.65	10	3,187	0.31%
2018/04/12	5	44.05	0	0.00	43.65	5	3,246	0.15%
2018/04/11	2	44.03	0	0.00	44.00	2	3,285	0.06%
2018/04/09	0	44.40	0	0.00	44.10	0	3,337	0.00%
2018/03/30	10	44.60	0	0.00	44.50	10	3,372	0.30%
2018/03/29	6	44.50	0	0.00	44.25	6	3,415	0.18%
2018/03/27	1	45.30	1	45.35	45.35	0	3,401	0.00%
2018/03/26	0	0.00	1	44.15	44.30	-1	3,383	-0.03%
2018/03/22	5	45.49	2	46.15	45.10	3	3,472	0.09%
2018/03/21	0	0.00	2	45.60	45.90	-2	3,401	-0.06%
2018/03/20	2	44.85	1	44.75	44.80	1	3,365	0.03%
2018/03/16	0	0.00	3	45.18	45.00	-3	3,378	-0.09%
2018/03/15	1	45.80	5	45.55	45.60	-4	3,469	-0.12%
2018/03/13	0	0.00	1	45.40	45.45	-1	3,560	-0.03%
2018/03/12	2	45.10	1	45.15	45.15	1	3,627	0.03%
2018/03/09	2	45.05	0	0.00	45.00	2	3,701	0.05%
2018/03/08	5	44.63	1	44.55	44.75	4	3,716	0.11%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/05	0	0.00	1	44.00	43.20	-1	4,022	-0.02%
2018/03/02	2	43.90	0	0.00	43.90	2	4,145	0.05%
2018/02/27	0	0.00	1	45.50	45.30	-1	4,340	-0.02%
2018/02/26	3	45.60	2	46.15	45.45	1	4,371	0.02%
2018/02/23	7.4	45.24	1	45.60	45.80	6.4	4,356	0.15%
2018/02/22	1	44.30	2	44.28	44.10	-1	4,505	-0.02%
2018/02/07	2	44.05	1	43.90	43.00	1	5,511	0.02%
2018/02/06	5	42.29	3	43.50	42.70	2	5,539	0.04%
2018/02/05	4	45.51	0	0.00	46.10	4	5,546	0.07%
2018/02/02	0	0.00	7	47.66	48.00	-7	5,564	-0.13%
2018/01/31	0	0.00	1	46.15	46.20	-1	5,805	-0.02%
2018/01/30	2	46.93	2	46.80	46.90	0	6,055	0.00%
2018/01/29	1	46.20	1	46.20	46.55	0	6,188	0.00%
2018/01/26	3	46.43	0	0.00	46.15	3	6,555	0.05%
2018/01/25	1	46.25	0	0.00	45.80	1	7,299	0.01%
2018/01/23	2	46.65	0	0.00	46.15	2	7,584	0.03%
2018/01/22	1	46.40	2	46.55	46.70	-1	7,568	-0.01%
2018/01/19	1	45.40	27	45.30	45.20	-26	7,571	-0.34%
2018/01/17	4	45.43	0	0.00	45.50	4	7,798	0.05%
2018/01/16	3	45.50	6	45.45	45.65	-3	7,860	-0.04%
2018/01/12	29	44.51	2	44.58	44.50	27	7,863	0.34%
2018/01/11	1	43.90	0	0.00	43.90	1	7,854	0.01%
2018/01/10	3	45.42	1	44.90	45.05	2	7,804	0.03%
2018/01/09	5	44.79	0	0.00	45.55	5	7,927	0.06%
2018/01/08	4	45.24	1	45.40	44.75	3	7,985	0.04%
2018/01/05	3	46.07	2	46.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	2	45.55	45.60	-2	7,947	-0.03%
2018/01/03	2	45.80	0	0.00	46.00	2	7,938	0.03%
2018/01/02	3	45.22	3	45.28	45.25	0	7,935	0.00%