義隆 (2458)-合庫-高雄券商分點個股進出

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
154.5
漲跌
▲1.0
漲幅
+0.65%
成交量
2,936張
產業
上市半導體類股▲0.49%
1182人加入追蹤

立即追蹤
本地時間:14:30(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

義隆 (2458)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	15	154.00	0	0.00	154.50	15	2,503	0.60%
2024/12/11	0	0.00	3	157.00	155.50	-3	2,477	-0.12%
2024/12/10	2.1	152.55	2.5	153.70	154.00	-0.4	2,446	-0.02%
2024/12/09	3	155.50	0	0.00	152.50	3	2,455	0.12%
2024/12/06	1	154.00	3	155.50	154.50	-2	2,433	-0.08%
2024/12/05	3	155.67	1	158.50	157.50	2	2,399	0.08%
2024/12/04	3	154.83	2	154.25	154.00	1	2,341	0.04%
2024/12/02	1	146.00	1	148.00	146.50	0	2,224	0.00%
2024/11/29	0	0.00	1	148.00	146.50	-1	2,175	-0.05%
2024/11/28	1	143.50	0	0.00	141.50	1	2,175	0.05%
2024/11/06	0	0.00	7	148.57	151.00	-7	1,859	-0.38%
2024/11/05	4	143.50	0	0.00	142.50	4	1,830	0.22%
2024/11/04	1	144.50	0	0.00	144.50	1	1,850	0.05%
2024/10/29	2	151.25	0	0.00	148.50	2	1,825	0.11%
2024/10/24	0	0.00	2	152.75	149.00	-2	1,815	-0.11%
2024/10/22	1	151.50	0	0.00	153.00	1	1,817	0.06%
2024/10/21	0	0.00	2	150.00	150.00	-2	1,824	-0.11%
2024/10/15	0.1	145.50	0	0.00	145.50	0.1	1,868	0.01%
2024/10/08	1	141.00	0	0.00	141.50	1	1,830	0.05%
2024/10/07	0	0.00	1	145.50	144.50	-1	1,830	-0.05%
2024/10/01	1	143.50	0	0.00	143.50	1	1,836	0.05%
2024/09/23	0	0.00	3	150.00	149.50	-3	1,751	-0.17%
2024/09/20	0	0.00	2	150.00	145.50	-2	1,738	-0.12%
2024/09/19	3	146.50	0	0.00	145.00	3	1,706	0.18%
2024/09/13	0.5	149.00	0	0.00	149.00	0.5	1,718	0.03%
2024/09/12	1	145.00	1	147.00	149.00	0	1,704	0.00%
2024/09/10	1	144.00	1	141.00	141.50	0	1,674	0.00%
2024/09/06	0	0.00	1	139.50	141.00	-1	1,674	-0.06%
2024/08/29	0.1	148.00	3	147.67	148.50	-2.9	1,727	-0.17%
2024/08/28	0	0.00	2	145.00	144.50	-2	1,723	-0.12%
2024/08/27	1	143.00	0	0.00	144.50	1	1,757	0.06%
2024/08/21	0	0.00	2	141.00	141.00	-2	1,949	-0.10%
2024/08/19	0	0.00	1	144.50	144.00	-1	2,122	-0.05%
2024/08/16	1	141.00	0	0.00	140.50	1	2,194	0.05%
2024/08/14	2	140.25	0	0.00	141.00	2	2,159	0.09%
2024/08/13	0	0.00	2	141.50	141.50	-2	2,124	-0.09%
2024/08/12	0	0.00	1	141.00	140.50	-1	2,099	-0.05%
2024/08/09	1	136.00	1	136.00	136.50	0	2,097	0.00%
2024/08/08	1	134.50	0	0.00	133.00	1	2,098	0.05%
2024/08/05	4	130.00	0	0.00	128.00	4	2,047	0.20%
2024/08/02	1	139.50	0	0.00	139.00	1	2,027	0.05%
2024/07/26	1	138.00	0	0.00	141.50	1	2,153	0.05%
2024/07/23	3	142.17	3	141.50	141.50	0	2,174	0.00%
2024/07/19	3	146.50	0	0.00	145.50	3	2,243	0.13%
2024/07/18	5	149.30	8	148.75	149.00	-3	2,244	-0.13%
2024/07/16	2	151.00	3	151.17	151.00	-1	2,248	-0.04%
2024/07/10	2	152.25	2	151.50	151.50	0	2,450	0.00%
2024/07/09	1	152.00	0	0.00	151.00	1	2,544	0.04%
2024/07/03	5	155.90	5	154.50	154.50	0	2,576	0.00%
2024/06/28	1	155.00	0	0.00	154.00	1	2,647	0.04%
2024/06/26	2	156.00	0	0.00	156.00	2	2,679	0.07%
2024/06/25	4	155.25	0	0.00	155.00	4	2,724	0.15%
2024/06/20	3.2	161.81	3	163.50	164.50	0.2	2,699	0.01%
2024/06/19	0	0.00	1	161.00	161.00	-1	2,697	-0.04%
2024/06/13	2	162.00	3	161.00	161.00	-1	2,799	-0.04%
2024/06/12	2	158.00	2	161.00	160.00	0	2,815	0.00%
2024/06/06	1	157.00	0	0.00	157.00	1	2,818	0.04%
2024/06/05	1	159.50	0	0.00	159.00	1	2,796	0.04%
2024/06/04	0.3	166.00	0	0.00	162.00	0.3	2,809	0.01%
2024/05/30	5	168.80	4	175.00	167.00	1	2,785	0.04%
2024/05/29	0	0.00	2	173.00	174.00	-2	2,768	-0.07%
2024/05/28	6.5	172.04	1	175.50	171.50	5.5	2,753	0.20%
2024/05/27	0	0.00	1	173.50	173.00	-1	2,738	-0.04%
2024/05/24	2	167.25	0	0.00	167.00	2	2,731	0.07%
2024/05/23	2	168.00	1	169.00	169.00	1	2,785	0.04%
2024/05/22	11	167.41	17	165.94	168.00	-6	2,747	-0.22%
2024/05/21	0	0.00	5	155.00	155.00	-5	2,723	-0.18%
2024/05/13	0	0.00	2	153.75	153.50	-2	3,017	-0.07%
2024/05/10	2	156.25	1	155.00	155.00	1	3,027	0.03%
2024/05/09	7	156.71	5	155.00	155.00	2	3,027	0.07%
2024/05/08	1	156.50	1	157.50	158.00	0	3,030	0.00%
2024/05/07	2	156.50	2	156.50	156.50	0	3,036	0.00%
2024/05/06	2	158.25	2	156.50	156.50	0	3,035	0.00%
2024/05/03	10	158.40	3	160.00	157.00	7	3,041	0.23%
2024/05/02	0	0.00	2	162.50	165.50	-2	2,931	-0.07%
2024/04/30	0	0.00	1.2	164.67	164.50	-1.2	2,926	-0.04%
2024/04/29	0.4	167.00	0	0.00	168.00	0.4	2,930	0.01%
2024/04/25	1	165.00	3.1	163.19	164.50	-2.1	2,897	-0.07%
2024/04/23	0.1	150.00	0	0.00	150.50	0.1	2,831	0.00%
2024/04/19	3	155.33	0	0.00	155.00	3	2,768	0.11%
2024/04/17	2	160.00	3	164.00	162.00	-1	2,714	-0.04%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,554	-0.04%
2024/04/02	2	155.50	0	0.00	156.00	2	2,542	0.08%
2024/04/01	0	0.00	1	159.00	161.00	-1	2,519	-0.04%
2024/03/29	2	157.25	2	157.00	157.00	0	2,503	0.00%
2024/03/28	2	161.00	0	0.00	160.50	2	2,521	0.08%
2024/03/27	0	0.00	1	165.00	164.50	-1	2,516	-0.04%
2024/03/26	5	168.70	5	166.50	166.50	0	2,594	0.00%
2024/03/25	5	169.20	4	170.13	169.00	1	2,628	0.04%
2024/03/22	0	0.00	2	168.00	169.00	-2	2,651	-0.08%
2024/03/21	3	168.83	2	170.50	167.00	1	2,660	0.04%
2024/03/20	2	168.00	7	169.21	167.50	-5	2,644	-0.19%
2024/03/19	4	165.75	0	0.00	165.00	4	2,641	0.15%
2024/03/18	1	167.00	0	0.00	166.50	1	2,661	0.04%
2024/03/15	1	165.50	2	165.00	163.50	-1	2,675	-0.04%
2024/03/14	1	163.00	0	0.00	162.50	1	2,681	0.04%
2024/03/08	0	0.00	2	167.00	162.50	-2	2,821	-0.07%
2024/03/07	0	0.00	4	165.50	165.50	-4	2,802	-0.14%
2024/03/06	1	167.50	0	0.00	166.50	1	2,796	0.04%
2024/03/05	2	167.50	2	170.00	167.00	0	2,826	0.00%
2024/03/04	2	166.50	2	168.50	167.50	0	2,861	0.00%
2024/03/01	1	166.50	0	0.00	165.50	1	2,850	0.04%
2024/02/29	2	165.50	2.1	165.05	166.00	-0.1	2,872	0.00%
2024/02/27	1.1	172.91	0	0.00	169.00	1.1	2,856	0.04%
2024/02/26	2	171.00	5	168.80	170.00	-3	2,857	-0.10%
2024/02/23	5	162.10	3	163.50	164.00	2	2,794	0.07%
2024/02/22	6	165.50	20	163.63	167.50	-14	2,686	-0.52%
2024/02/21	2	167.00	7.1	166.08	167.50	-5.1	2,636	-0.19%
2024/02/20	0	0.00	2	161.75	161.00	-2	2,542	-0.08%
2024/02/19	1	162.00	2	162.80	163.50	-1	2,543	-0.04%
2024/02/02	4	149.75	4	150.50	150.50	0	2,498	0.00%
2024/02/01	1	149.00	1	150.00	150.00	0	2,521	0.00%
2024/01/31	2	148.00	2	149.50	150.00	0	2,557	0.00%
2024/01/30	1	147.50	2	148.50	148.50	-1	2,630	-0.04%
2024/01/29	1	149.00	1	150.00	149.00	0	2,710	0.00%
2024/01/26	4	151.25	4.1	150.99	151.00	-0.1	2,954	0.00%
2024/01/25	3	152.33	3	152.83	152.50	0	3,015	0.00%
2024/01/24	1	150.00	1	151.00	151.00	0	3,021	0.00%
2024/01/23	4	150.00	4	151.00	150.50	0	3,054	0.00%
2024/01/22	6	150.33	4	151.00	151.00	2	3,102	0.06%
2024/01/19	5	151.60	5	150.50	150.50	0	3,112	0.00%
2024/01/18	1.3	152.12	1	148.50	152.00	0.3	3,159	0.01%
2024/01/11	1	159.00	1	162.50	157.00	0	3,519	0.00%
2024/01/10	3	159.50	3	158.33	160.00	0	3,575	0.00%
2024/01/09	2	153.00	2	154.51	154.50	0	3,600	0.00%
2024/01/08	5.3	154.15	6	153.33	153.50	-0.7	3,600	-0.02%
2024/01/05	2	155.00	1	155.00	155.50	1	3,621	0.03%
2024/01/03	1	158.00	0	0.00	158.00	1	3,678	0.03%
2023/12/29	1	161.50	0.2	161.50	162.50	0.8	3,724	0.02%
2023/12/28	1	160.50	0	0.00	160.50	1	3,759	0.03%
2023/12/25	0	0.00	3.2	163.53	162.50	-3.2	3,781	-0.08%
2023/12/22	1	160.50	1	163.50	163.50	0	3,771	0.00%
2023/12/21	2	164.50	2	162.50	163.00	0	3,732	0.00%
2023/12/20	2	159.25	5	159.80	160.00	-3	3,657	-0.08%
2023/12/19	6.2	157.77	4	158.25	159.00	2.2	3,615	0.06%
2023/12/18	2	154.25	3	156.50	157.00	-1	3,606	-0.03%
2023/12/15	2.5	154.80	0	0.00	154.00	2.5	3,614	0.07%
2023/12/14	2	157.25	1	160.50	157.50	1	3,613	0.03%
2023/12/13	0.6	158.21	0	0.00	158.00	0.6	3,619	0.02%
2023/12/12	0.1	158.00	0	0.00	158.50	0.1	3,674	0.00%
2023/12/11	0.1	157.00	0	158.00	157.00	0.1	3,711	0.00%
2023/12/08	5	157.30	3	158.33	157.50	2	3,758	0.05%
2023/12/07	2	152.75	2	152.50	153.50	0	3,744	0.00%
2023/12/06	0	0.00	2.5	150.00	151.50	-2.5	3,796	-0.07%
2023/12/05	2.5	147.00	0	0.00	146.50	2.5	3,822	0.07%
2023/12/04	1	149.50	0	0.00	149.50	1	3,840	0.03%
2023/12/01	1.4	150.71	0	0.00	151.00	1.4	3,899	0.04%
2023/11/30	0	0.00	1	151.00	151.50	-1	4,113	-0.02%
2023/11/29	0	0.00	0.8	152.00	153.00	-0.8	4,237	-0.02%
2023/11/28	0	0.00	2	149.50	150.00	-2	4,205	-0.05%
2023/11/27	3	147.67	0	0.00	146.00	3	4,197	0.07%
2023/11/24	0	0.00	2	150.25	151.00	-2	4,185	-0.05%
2023/11/21	1	145.00	0	0.00	145.00	1	4,116	0.02%
2023/11/20	2	144.25	0	0.00	144.00	2	4,136	0.05%
2023/11/17	0	0.00	2	146.00	146.50	-2	4,116	-0.05%
2023/11/16	5	144.70	0	0.00	142.50	5	4,079	0.12%
2023/11/15	4	147.88	7	148.64	147.50	-3	4,029	-0.07%
2023/11/09	3	141.67	1	143.00	140.50	2	3,987	0.05%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	1	144.50	10	143.40	145.00	-9	4,036	-0.22%
2023/11/06	1	136.00	4.1	138.73	140.00	-3.1	4,005	-0.08%
2023/11/03	19	140.21	5	137.40	135.50	14	3,978	0.35%
2023/11/02	5	148.70	6	148.50	149.50	-1	3,770	-0.03%
2023/11/01	1	144.00	1	143.50	144.00	0	3,806	0.00%
2023/10/30	8	145.88	9	143.78	146.50	-1	4,038	-0.02%
2023/10/27	1.1	139.45	1	140.00	140.00	0.1	4,005	0.00%
2023/10/26	2	139.25	1	142.00	139.50	1	4,071	0.02%
2023/10/25	5	149.00	4	148.00	144.50	1	4,033	0.02%
2023/10/24	8	144.13	6	145.33	144.00	2	3,899	0.05%
2023/10/20	1	139.00	1	140.00	142.50	0	3,867	0.00%
2023/10/19	0	0.00	1	137.00	138.50	-1	3,886	-0.03%
2023/10/17	2	140.25	2	140.75	140.00	0	3,893	0.00%
2023/10/12	2	134.75	3	136.83	137.50	-1	3,991	-0.03%
2023/10/11	1	137.00	1	138.50	137.00	0	3,986	0.00%
2023/10/06	2	138.75	0	0.00	137.00	2	3,969	0.05%
2023/10/04	2	133.75	1	135.00	138.00	1	3,881	0.03%
2023/10/03	0	0.00	0.3	138.50	138.00	-0.3	3,843	-0.01%
2023/10/02	0	0.00	2	135.01	134.50	-2	3,812	-0.05%
2023/09/28	2	133.50	0	0.00	133.50	2	3,819	0.05%
2023/09/19	3	141.50	1	141.50	141.00	2	3,738	0.05%
2023/09/15	4	144.00	4	145.75	144.50	0	3,678	0.00%
2023/09/14	1	142.50	0	0.00	143.00	1	3,591	0.03%
2023/09/12	0	0.00	1	140.00	140.50	-1	3,494	-0.03%
2023/09/11	3	135.83	3	136.83	138.00	0	3,420	0.00%
2023/09/08	0	0.00	1	133.00	135.50	-1	3,340	-0.03%
2023/09/06	3	130.00	3.2	132.13	133.00	-0.2	3,289	-0.01%
2023/09/05	10	134.20	10.2	133.72	134.00	-0.2	3,287	-0.01%
2023/09/04	1	129.00	4.5	127.00	128.50	-3.5	3,087	-0.11%
2023/09/01	1	120.50	0	0.00	120.50	1	2,924	0.03%
2023/08/31	3	120.00	0	0.00	120.00	3	2,922	0.10%
2023/08/29	0	0.00	1	116.00	117.00	-1	2,902	-0.03%
2023/08/28	0	0.00	1	112.50	113.00	-1	2,890	-0.03%
2023/08/25	1	112.50	0	0.00	113.00	1	2,919	0.03%
2023/08/18	1	113.00	0	0.00	113.50	1	3,110	0.03%
2023/08/16	0	0.00	1	115.00	117.00	-1	3,077	-0.03%
2023/08/15	0	0.00	1	115.50	116.00	-1	3,063	-0.03%
2023/08/14	0	0.00	1	116.50	117.00	-1	3,046	-0.03%
2023/08/11	0	0.00	1	121.00	121.00	-1	2,996	-0.03%
2023/08/10	2	120.00	2	119.00	118.00	0	2,943	0.00%
2023/08/09	4	120.63	4	120.13	121.00	0	2,884	0.00%
2023/08/08	1	118.00	2	119.50	118.00	-1	2,835	-0.04%
2023/08/07	4	120.75	6	120.33	117.00	-2	2,783	-0.07%
2023/08/04	6	121.08	12	120.79	122.50	-6	2,654	-0.23%
2023/08/02	0	0.00	1	116.00	114.00	-1	2,391	-0.04%
2023/08/01	2	115.00	1	113.50	115.00	1	2,389	0.04%
2023/07/31	4.1	115.67	4	116.25	116.50	0.1	2,402	0.00%
2023/07/28	2	111.75	1	112.50	112.50	1	2,288	0.04%
2023/07/27	0	0.00	1	115.00	114.50	-1	2,251	-0.04%
2023/07/26	2	112.75	1	116.00	112.50	1	2,237	0.04%
2023/07/25	3	114.67	0	0.00	115.00	3	2,198	0.14%
2023/07/24	0	0.00	6	116.25	118.00	-6	2,104	-0.29%
2023/07/21	2	115.00	3	113.17	115.50	-1	2,018	-0.05%
2023/07/20	2	113.25	0	0.00	114.50	2	1,972	0.10%
2023/07/19	1	117.50	3	118.83	118.50	-2	1,900	-0.11%
2023/07/18	0	0.00	3	113.00	113.00	-3	1,770	-0.17%
2023/07/17	6	108.50	0	0.00	109.50	6	1,741	0.34%
2023/07/14	1	110.50	0	0.00	110.50	1	1,729	0.06%
2023/07/13	0	0.00	1	108.50	108.00	-1	1,679	-0.06%
2023/07/11	0	0.00	1	107.00	106.50	-1	1,661	-0.06%
2023/07/10	0	0.00	1	105.50	104.00	-1	1,661	-0.06%
2023/07/07	0	0.00	1	106.50	107.50	-1	1,653	-0.06%
2023/07/06	1	107.00	3	106.67	108.00	-2	1,647	-0.12%
2023/07/05	1	108.00	0	0.00	106.00	1	1,627	0.06%
2023/07/04	0	0.00	1	105.00	106.00	-1	1,615	-0.06%
2023/06/29	0	0.00	0.1	101.00	101.00	-0.1	1,602	-0.01%
2023/06/26	0	0.00	0.2	100.50	100.00	-0.2	1,600	-0.01%
2023/06/21	0	0.00	3	102.00	101.50	-3	1,592	-0.19%
2023/06/19	2	104.25	1.3	103.88	102.50	0.7	1,586	0.04%
2023/06/16	1	107.00	1	107.00	106.00	0	1,566	0.00%
2023/06/15	0	0.00	2	105.50	105.50	-2	1,539	-0.13%
2023/06/14	1	105.50	0	0.00	105.00	1	1,536	0.07%
2023/06/13	0	0.00	1	107.00	107.00	-1	1,527	-0.07%
2023/06/12	2.3	104.87	0	0.00	103.50	2.3	1,480	0.16%
2023/06/09	4.3	105.23	2	106.00	104.00	2.3	1,475	0.16%
2023/06/07	0	0.00	1	103.50	103.50	-1	1,406	-0.07%
2023/06/06	1	101.50	0	0.00	102.00	1	1,424	0.07%
2023/06/02	0	0.00	3	104.50	104.50	-3	1,409	-0.21%
2023/06/01	0	0.00	3	103.50	103.50	-3	1,402	-0.21%
2023/05/31	0	0.00	1	102.50	102.00	-1	1,405	-0.07%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	0	0.00	1	104.50	104.00	-1	1,378	-0.07%
2023/05/26	0	0.00	1	102.50	102.50	-1	1,370	-0.07%
2023/05/25	1	104.50	0	0.00	104.00	1	1,457	0.07%
2023/05/24	1	104.00	7	102.21	104.50	-6	1,433	-0.42%
2023/05/23	1	98.10	0	0.00	98.10	1	1,354	0.07%
2023/05/22	3	98.80	0	0.00	98.60	3	1,369	0.22%
2023/05/19	0	0.00	1	98.60	98.50	-1	1,383	-0.07%
2023/05/18	0	0.00	1	98.90	98.60	-1	1,399	-0.07%
2023/05/17	0	0.00	1	97.00	97.20	-1	1,397	-0.07%
2023/05/16	0	0.00	1	97.50	97.10	-1	1,409	-0.07%
2023/05/15	2	94.65	0	0.00	95.10	2	1,401	0.14%
2023/05/12	3	94.47	2	93.90	95.90	1	1,418	0.07%
2023/05/11	1	92.20	3	93.03	92.70	-2	1,412	-0.14%
2023/05/10	1	92.30	0	0.00	92.50	1	1,435	0.07%
2023/05/09	1.1	92.59	1	92.70	93.00	0.1	1,457	0.01%
2023/05/08	1	93.20	0	0.00	93.20	1	1,485	0.07%
2023/05/05	4	97.60	1.3	98.74	95.80	2.7	1,514	0.18%
2023/05/04	1	93.50	0	0.00	93.90	1	1,576	0.06%
2023/04/28	0.1	93.10	1	94.10	94.30	-0.9	1,683	-0.05%
2023/04/26	0	0.00	1	92.50	93.30	-1	1,679	-0.06%
2023/04/25	1	92.70	0	0.00	91.10	1	1,681	0.06%
2023/04/21	0.1	97.60	0.2	96.00	95.40	-0.1	1,690	-0.01%
2023/04/20	2	98.85	0.5	99.00	98.50	1.5	1,693	0.09%
2023/04/12	1	102.50	0	0.00	102.50	1	1,854	0.05%
2023/04/11	0	0.00	1	103.00	104.00	-1	1,863	-0.05%
2023/04/10	2.4	101.67	0	0.00	101.50	2.4	1,862	0.13%
2023/03/31	0	0.00	1	100.00	99.80	-1	1,847	-0.05%
2023/03/30	1	101.00	0	0.00	99.60	1	1,842	0.05%
2023/03/24	0	0.00	3	104.50	104.50	-3	1,887	-0.16%
2023/03/21	3	102.00	1	103.50	102.50	2	1,914	0.10%
2023/03/20	0.2	102.50	0	0.00	102.50	0.2	1,916	0.01%
2023/03/17	0	0.00	7	101.00	100.00	-7	1,924	-0.36%
2023/03/16	1	100.50	5	100.08	99.70	-4	1,920	-0.21%
2023/03/15	1	102.00	1	102.50	101.50	0	1,925	0.00%
2023/03/09	10	106.50	0	0.00	107.00	10	1,959	0.51%
2023/03/07	0	0.00	1	105.00	104.50	-1	1,941	-0.05%
2023/03/06	1	104.00	0	0.00	104.50	1	1,944	0.05%
2023/03/01	1	106.00	0	0.00	106.50	1	1,948	0.05%
2023/02/23	5.4	111.26	3	111.83	111.00	2.4	1,910	0.13%
2023/02/21	2.2	106.37	2	107.50	108.00	0.2	1,837	0.01%
2023/02/16	0	0.00	1	104.50	104.50	-1	1,909	-0.05%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/14	0	0.00	2	105.00	103.50	-2	1,939	-0.10%
2023/02/13	2	105.00	2	104.00	104.50	0	1,960	0.00%
2023/02/10	2	105.00	0	0.00	106.00	2	2,005	0.10%
2023/02/08	0	0.00	2	106.00	105.50	-2	2,341	-0.09%
2023/02/07	0	0.00	2	103.50	105.00	-2	2,324	-0.09%
2023/02/06	0	0.00	0.1	104.00	103.50	-0.1	2,324	0.00%
2023/02/03	1	108.50	2	107.25	107.50	-1	2,294	-0.04%
2023/02/02	3.2	106.28	6.1	106.60	108.00	-2.9	2,249	-0.13%
2023/02/01	0	0.00	4	100.00	102.00	-4	2,157	-0.19%
2023/01/31	0	0.00	1	96.40	96.90	-1	2,146	-0.05%
2023/01/30	2	93.00	0	0.00	94.30	2	2,128	0.09%
2023/01/16	0	0.00	2	91.60	91.00	-2	2,168	-0.09%
2023/01/12	1	93.50	0	0.00	92.80	1	2,189	0.05%
2023/01/11	2	95.90	0	0.00	94.70	2	2,210	0.09%
2023/01/10	4	95.40	0	0.00	95.50	4	2,210	0.18%
2023/01/09	2	93.80	12	95.07	96.00	-10	2,207	-0.45%
2023/01/06	6.2	94.70	3	93.10	94.40	3.2	2,163	0.15%
2022/12/29	0	0.00	1	84.30	85.50	-1	2,156	-0.05%
2022/12/28	1	83.50	0	0.00	83.50	1	2,165	0.05%
2022/12/27	1	85.60	0	0.00	86.10	1	2,168	0.05%
2022/12/23	0	0.00	1	85.80	86.10	-1	2,187	-0.05%
2022/12/22	0	0.00	1	86.90	87.60	-1	2,224	-0.04%
2022/12/21	1	86.10	0	0.00	85.30	1	2,245	0.04%
2022/12/19	1	90.80	0	0.00	90.40	1	2,279	0.04%
2022/12/15	0	0.00	0.3	91.40	91.00	-0.3	2,360	-0.01%
2022/12/14	1	89.20	0	0.00	90.50	1	2,429	0.04%
2022/12/13	0	0.00	1.3	88.66	89.70	-1.3	2,515	-0.05%
2022/12/08	2	86.90	3	87.60	88.00	-1	2,745	-0.04%
2022/12/07	2	87.85	1	88.30	87.60	1	2,772	0.04%
2022/12/06	3	90.40	0	0.00	89.10	3	2,765	0.11%
2022/12/05	0	0.00	1	92.00	92.10	-1	2,763	-0.04%
2022/12/01	0	0.00	2	92.35	92.70	-2	2,786	-0.07%
2022/11/30	1	89.70	3	89.13	89.70	-2	2,774	-0.07%
2022/11/29	1	87.30	0	0.00	87.90	1	2,810	0.04%
2022/11/25	2.3	88.76	1	89.90	88.60	1.3	2,848	0.04%
2022/11/24	1	89.10	5	88.90	89.70	-4	2,844	-0.14%
2022/11/23	0	0.00	2	87.70	87.60	-2	2,841	-0.07%
2022/11/21	2	86.65	0	0.00	86.40	2	2,864	0.07%
2022/11/18	2	88.75	0	0.00	88.60	2	2,849	0.07%
2022/11/17	0	0.00	1	90.10	89.40	-1	2,836	-0.04%
2022/11/16	0	0.00	2	88.85	89.00	-2	2,815	-0.07%
2022/11/15	1	87.30	2	87.75	89.00	-1	2,776	-0.04%
2022/11/14	3	86.73	0	0.00	87.80	3	2,743	0.11%
2022/11/08	1	85.80	11	86.09	84.60	-10	2,621	-0.38%
2022/11/07	11.3	84.30	7	85.24	86.10	4.3	2,577	0.17%
2022/11/04	7	76.70	1.2	77.47	79.50	5.8	2,435	0.24%
2022/10/28	1	80.50	0	0.00	79.70	1	2,302	0.04%
2022/10/13	0	0.00	1	76.40	76.40	-1	2,228	-0.04%
2022/10/12	1	77.00	1	77.70	77.30	0	2,222	0.00%
2022/10/11	1	80.90	0	0.00	79.60	1	2,226	0.04%
2022/10/07	0	0.00	1	85.00	84.20	-1	2,203	-0.05%
2022/10/06	0	0.00	2	85.00	85.10	-2	2,174	-0.09%
2022/10/05	1	85.20	0	0.00	83.40	1	2,165	0.05%
2022/10/04	1	85.40	1	87.50	84.70	0	2,163	0.00%
2022/09/30	1	81.80	1	82.70	83.20	0	2,172	0.00%
2022/09/29	0	0.00	3	83.43	84.10	-3	2,198	-0.14%
2022/09/28	2	82.00	3	82.73	80.60	-1	2,233	-0.04%
2022/09/27	1	81.20	3	82.03	82.50	-2	2,268	-0.09%
2022/09/26	2	83.35	0	0.00	81.00	2	2,281	0.09%
2022/09/23	5	87.90	3	89.20	86.80	2	2,247	0.09%
2022/09/22	2	86.90	3	87.53	86.90	-1	2,209	-0.05%
2022/09/21	5	87.28	3	87.80	87.10	2	2,133	0.09%
2022/09/20	2	87.90	0	0.00	88.30	2	2,043	0.10%
2022/09/19	3	88.10	8	89.28	88.60	-5	1,961	-0.25%
2022/09/16	6	87.60	0	0.00	87.50	6	1,872	0.32%
2022/09/15	3	89.77	2	90.30	90.50	1	1,769	0.06%
2022/09/14	4	88.15	2	88.85	88.90	2	1,752	0.11%
2022/09/13	2	90.70	0	0.00	90.50	2	1,732	0.12%
2022/09/12	0	0.00	1	91.70	91.80	-1	1,738	-0.06%
2022/09/08	2	89.05	4	90.25	90.50	-2	1,742	-0.11%
2022/09/07	1	87.90	1	88.40	88.80	0	1,728	0.00%
2022/09/06	1	90.00	1	90.80	90.10	0	1,721	0.00%
2022/09/05	4	90.13	4	91.48	91.20	0	1,700	0.00%
2022/09/02	3	96.00	0	0.00	94.00	3	1,650	0.18%
2022/08/31	1	97.10	1	97.40	97.10	0	1,597	0.00%
2022/08/30	2	97.30	0	0.00	97.00	2	1,590	0.13%
2022/08/29	4.1	97.39	1	98.00	98.00	3.1	1,572	0.20%
2022/08/26	1	101.00	0	0.00	100.00	1	1,540	0.06%
2022/08/25	2	99.95	2	100.50	99.90	0	1,537	0.00%
2022/08/24	2	99.10	2	99.65	99.10	0	1,535	0.00%
2022/08/23	2	99.15	2	99.50	99.70	0	1,535	0.00%
2022/08/22	4	101.75	0	0.00	100.50	4	1,523	0.26%
2022/08/18	1	101.50	1	103.00	103.00	0	1,509	0.00%
2022/08/17	1	102.00	2	103.75	103.00	-1	1,501	-0.07%
2022/08/16	1	103.50	0	0.00	103.50	1	1,490	0.07%
2022/08/12	0	0.00	1	100.50	103.00	-1	1,473	-0.07%
2022/08/11	1	98.10	3	99.63	99.20	-2	1,460	-0.14%
2022/08/10	4	98.63	0.6	98.60	97.80	3.4	1,452	0.23%
2022/08/09	3	99.80	0	0.00	99.70	3	1,438	0.21%
2022/08/08	0	0.00	2	101.25	101.00	-2	1,430	-0.14%
2022/08/05	2.1	99.65	4	101.00	101.50	-1.9	1,426	-0.14%
2022/08/04	2	99.45	5	100.04	100.50	-3	1,374	-0.22%
2022/08/03	7	102.57	2	101.75	102.50	5	1,346	0.37%
2022/08/02	1	108.00	0	0.00	107.50	1	1,347	0.07%
2022/08/01	1	107.50	2	109.50	109.00	-1	1,363	-0.07%
2022/07/29	2	108.00	3	108.33	108.50	-1	1,393	-0.07%
2022/07/28	1	109.00	1	110.50	107.50	0	1,399	0.00%
2022/07/27	1	109.00	0	0.00	109.00	1	1,395	0.07%
2022/07/26	1	109.00	1	109.50	110.00	0	1,389	0.00%
2022/07/25	1	111.00	0	0.00	112.00	1	1,378	0.07%
2022/07/22	2	111.50	0	0.00	110.00	2	1,382	0.14%
2022/07/21	0	0.00	1	113.00	114.00	-1	1,374	-0.07%
2022/07/20	1	112.00	0	0.00	110.50	1	1,380	0.07%
2022/07/13	1	105.00	0	0.00	104.50	1	1,438	0.07%
2022/07/12	1	104.50	2	104.50	104.00	-1	1,430	-0.07%
2022/07/08	1	108.00	0	0.00	107.00	1	1,411	0.07%
2022/07/07	1	105.50	0	0.00	106.50	1	1,396	0.07%
2022/07/06	2	122.00	1	123.50	120.00	1	1,358	0.07%
2022/07/05	2.3	127.09	0	0.00	124.50	2.3	1,307	0.18%
2022/07/01	1.1	135.82	0	0.00	134.00	1.1	1,252	0.09%
2022/06/22	0.1	135.00	0	0.00	135.00	0.1	1,242	0.01%
2022/06/21	1	135.00	1	136.00	140.00	0	1,224	0.00%
2022/06/10	0	0.00	6	146.50	148.00	-6	1,221	-0.49%
2022/06/08	6	148.50	0	0.00	149.00	6	1,252	0.48%
2022/06/01	1	150.00	0	0.00	150.50	1	1,439	0.07%
2022/05/26	0	0.00	14	144.50	143.50	-14	1,482	-0.94%
2022/05/23	0	0.00	10	144.50	144.50	-10	1,835	-0.54%
2022/05/19	0	0.00	0.2	144.50	147.00	-0.2	1,911	-0.01%
2022/05/17	0.2	144.50	0	0.00	145.00	0.2	1,934	0.01%
2022/05/16	0	0.00	1	142.00	142.00	-1	1,968	-0.05%
2022/05/06	1	147.00	0	0.00	146.50	1	2,058	0.05%
2022/04/27	0.1	146.00	1	147.00	149.50	-0.9	2,070	-0.04%
2022/04/20	1	156.00	10	157.00	156.50	-9	1,976	-0.46%
2022/04/15	0	0.00	1	159.00	159.50	-1	1,963	-0.05%
2022/04/14	0	0.00	7.3	161.95	161.50	-7.3	1,992	-0.36%
2022/04/12	0	0.00	2	161.00	161.00	-2	2,111	-0.09%
2022/04/11	4	162.00	0	0.00	161.00	4	2,130	0.19%
2022/04/08	2	165.00	0	0.00	166.00	2	2,120	0.09%
2022/04/07	4	167.38	2	168.00	166.50	2	2,117	0.09%
2022/04/06	0	0.00	1	167.50	168.50	-1	2,112	-0.05%
2022/03/31	0	0.00	5	170.60	172.00	-5	2,114	-0.24%
2022/03/30	1	171.50	1	174.00	171.00	0	2,120	0.00%
2022/03/29	1.3	172.68	1	173.00	171.00	0.3	2,148	0.01%
2022/03/25	3	171.33	2	172.00	170.50	1	2,242	0.04%
2022/03/24	1	169.50	0	0.00	171.00	1	2,263	0.04%
2022/03/23	0	0.00	1	170.50	170.50	-1	2,310	-0.04%
2022/03/22	0.1	169.00	0	0.00	169.50	0.1	2,384	0.00%
2022/03/21	0	0.00	5	170.00	170.00	-5	2,411	-0.21%
2022/03/17	0.1	168.50	2	168.50	169.00	-1.9	2,438	-0.08%
2022/03/15	3	164.67	0	0.00	166.00	3	2,414	0.12%
2022/03/14	0	168.00	0	0.00	167.50	0	2,412	0.00%
2022/03/11	2	165.00	0	0.00	165.00	2	2,421	0.08%
2022/03/10	3	164.17	2	165.75	166.00	1	2,418	0.04%
2022/03/09	2.1	157.57	2	157.00	159.00	0.1	2,390	0.00%
2022/03/08	7	161.14	0	0.00	157.00	7	2,371	0.30%
2022/03/04	0	168.50	2	167.75	167.00	-2	2,300	-0.09%
2022/03/03	0	0.00	1	170.00	169.50	-1	2,305	-0.04%
2022/03/02	0	169.00	1	167.00	169.00	-1	2,305	-0.04%
2022/03/01	0.1	166.00	0	0.00	167.00	0.1	2,333	0.00%
2022/02/25	2.1	165.95	1	165.50	164.00	1.1	2,345	0.04%
2022/02/24	9.1	166.72	2	164.00	164.50	7.1	2,325	0.30%
2022/02/23	7	175.21	1	172.50	172.50	6	2,227	0.27%
2022/02/22	0	0.00	2	174.50	175.50	-2	2,079	-0.10%
2022/02/21	0	0.00	2	177.50	178.00	-2	2,072	-0.10%
2022/02/17	8	174.25	1	173.50	173.50	7	2,105	0.33%
2022/02/16	2.1	172.57	2	173.50	174.00	0.1	2,181	0.00%
2022/02/15	4	170.38	1	170.00	170.00	3	2,163	0.14%
2022/02/11	0	0.00	4	172.00	171.00	-4	2,181	-0.18%
2022/02/10	5	173.90	1	173.00	172.00	4	2,198	0.18%
2022/02/09	3	175.83	12	176.08	175.50	-9	2,197	-0.41%
2022/02/08	0	0.00	1	172.00	171.00	-1	2,201	-0.05%
2022/02/07	1	167.50	0	0.00	168.50	1	2,226	0.04%
2022/01/26	1	160.50	0	0.00	161.50	1	2,200	0.05%
2022/01/21	0	0.00	1	160.50	162.00	-1	2,379	-0.04%
2022/01/20	1	162.00	1	162.50	163.50	0	2,428	0.00%
2022/01/19	1	162.50	4	162.00	163.00	-3	2,514	-0.12%
2022/01/17	1	161.50	0	0.00	162.00	1	2,790	0.04%
2022/01/14	5	156.80	4	156.00	158.00	1	2,946	0.03%
2022/01/13	7	158.79	0	0.00	158.50	7	2,971	0.24%
2022/01/12	2	160.00	0	0.00	161.00	2	2,989	0.07%
2022/01/11	1	166.50	0	0.00	164.00	1	2,985	0.03%
2022/01/10	2	164.25	0	0.00	165.50	2	2,976	0.07%
2022/01/07	2	163.75	0	0.00	163.50	2	2,986	0.07%
2022/01/06	0	0.00	5	169.00	168.00	-5	2,974	-0.17%
2022/01/03	1	168.00	0	0.00	167.50	1	2,957	0.03%
2021/12/29	0	0.00	1	167.00	168.00	-1	2,975	-0.03%
2021/12/27	0	0.00	0.4	168.00	168.00	-0.4	3,017	-0.01%
2021/12/24	0	0.00	1	168.00	169.00	-1	3,039	-0.03%
2021/12/23	0	0.00	6.2	168.79	169.00	-6.2	3,069	-0.20%
2021/12/22	1	169.50	2	170.00	167.50	-1	3,067	-0.03%
2021/12/21	1	170.00	0	0.00	168.00	1	3,060	0.03%
2021/12/17	2	168.25	2	167.00	166.00	0	2,994	0.00%
2021/12/16	0	0.00	1	163.00	167.50	-1	2,962	-0.03%
2021/12/15	1	158.50	0	159.50	158.50	1	2,913	0.03%
2021/12/14	1	156.00	0	0.00	154.50	1	2,897	0.03%
2021/12/10	5	159.50	0	0.00	160.00	5	2,880	0.17%
2021/12/09	1	160.00	0	0.00	160.00	1	2,879	0.03%
2021/12/03	0	0.00	0.2	162.50	162.00	-0.2	2,910	-0.01%
2021/11/26	0	0.00	1	165.50	165.50	-1	2,951	-0.03%
2021/11/24	1	166.00	0	0.00	166.00	1	2,906	0.03%
2021/11/19	2	169.00	2	171.50	168.50	0	2,934	0.00%
2021/11/18	0	0.00	1	169.50	168.50	-1	2,901	-0.03%
2021/11/17	0	0.00	0.5	169.73	168.50	-0.5	2,907	-0.02%
2021/11/16	7	168.64	6	169.33	168.00	1	2,929	0.03%
2021/11/15	0	0.00	4	169.00	170.00	-4	2,923	-0.14%
2021/11/12	0	0.00	0.1	164.50	163.00	-0.1	2,893	0.00%
2021/11/11	0	0.00	4	164.75	163.50	-4	2,924	-0.14%
2021/11/10	1	160.00	1	162.50	163.00	0	2,957	0.00%
2021/11/09	2	161.50	0	0.00	161.50	2	2,982	0.07%
2021/11/08	0.3	164.20	0	0.00	165.00	0.3	3,011	0.01%
2021/11/05	6.1	159.90	6	161.67	162.00	0.1	3,023	0.00%
2021/11/04	4.1	167.02	5	166.00	163.00	-0.9	2,965	-0.03%
2021/11/03	0.5	168.00	5	168.00	167.50	-4.5	2,977	-0.15%
2021/11/02	3.1	171.34	3	168.17	167.50	0.1	3,017	0.00%
2021/11/01	1	167.00	0	0.00	170.00	1	3,036	0.03%
2021/10/29	2.1	167.79	2	167.75	167.00	0.1	3,185	0.00%
2021/10/28	2	168.75	1	168.00	168.00	1	3,310	0.03%
2021/10/27	7.4	170.20	3	167.83	170.00	4.4	3,318	0.13%
2021/10/26	7	165.29	5	163.80	164.50	2	3,263	0.06%
2021/10/25	7	169.21	8	165.06	164.50	-1	3,236	-0.03%
2021/10/22	3	164.17	0	0.00	166.00	3	3,055	0.10%
2021/10/21	0	0.00	1	153.00	151.00	-1	2,955	-0.03%
2021/10/14	2	145.75	1	145.50	146.50	1	3,139	0.03%
2021/10/12	1	154.00	2	154.00	152.50	-1	3,156	-0.03%
2021/10/08	1	157.50	1	156.00	157.00	0	3,138	0.00%
2021/10/07	1	151.00	0	0.00	153.50	1	3,115	0.03%
2021/10/04	0.1	147.50	1	144.00	145.00	-0.9	3,155	-0.03%
2021/10/01	0	0.00	1	147.00	146.50	-1	3,143	-0.03%
2021/09/30	2	146.00	0	0.00	146.50	2	3,143	0.06%
2021/09/15	3	157.00	1	157.50	156.50	2	3,318	0.06%
2021/09/13	0	0.00	1	159.00	157.00	-1	3,517	-0.03%
2021/09/10	1	154.00	0	0.00	154.50	1	3,537	0.03%
2021/09/08	2	153.50	0	0.00	151.00	2	3,574	0.06%
2021/09/06	1	160.00	1	159.00	158.00	0	3,553	0.00%
2021/09/02	0	0.00	1	165.00	161.00	-1	3,588	-0.03%
2021/09/01	0	0.00	1	160.00	160.50	-1	3,565	-0.03%
2021/08/30	3	156.33	2	156.25	156.50	1	3,579	0.03%
2021/08/27	1	156.50	2	156.75	154.50	-1	3,589	-0.03%
2021/08/25	2	161.00	0	0.00	161.50	2	3,571	0.06%
2021/08/24	0.1	159.00	0	0.00	157.00	0.1	3,581	0.00%
2021/08/23	0	0.00	2	156.50	159.00	-2	3,586	-0.06%
2021/08/20	2	153.50	1	153.50	153.50	1	3,605	0.03%
2021/08/19	4	153.38	0	0.00	152.50	4	3,567	0.11%
2021/08/18	3	151.67	8	152.63	158.00	-5	3,576	-0.14%
2021/08/17	3	158.17	1	158.00	154.50	2	3,569	0.06%
2021/08/16	3	160.17	1	159.50	160.00	2	3,552	0.06%
2021/08/13	0.1	163.00	4	162.50	161.50	-3.9	3,531	-0.11%
2021/08/12	1	163.50	0	0.00	162.50	1	3,558	0.03%
2021/08/11	1	167.50	1	166.50	166.00	0	3,567	0.00%
2021/08/09	5	171.00	3	171.33	170.00	2	3,625	0.06%
2021/08/06	8	168.13	1	169.00	167.00	7	3,637	0.19%
2021/08/05	4.3	168.96	1	169.50	169.50	3.3	3,699	0.09%
2021/08/04	9.1	173.79	7	173.00	171.50	2.1	3,700	0.06%
2021/08/03	14	182.04	1	180.50	180.50	13	3,581	0.36%
2021/08/02	0.1	180.00	0	0.00	179.50	0.1	3,446	0.00%
2021/07/27	1	193.00	0	0.00	185.50	1	3,544	0.03%
2021/07/26	1	185.00	1	186.50	189.50	0	3,610	0.00%
2021/07/23	4	188.88	0	0.00	184.50	4	3,704	0.11%
2021/07/22	1	183.00	0	0.00	185.00	1	3,699	0.03%
2021/07/20	0.2	197.50	0	0.00	195.50	0.2	3,787	0.01%
2021/07/15	0	0.00	1	198.00	197.50	-1	3,861	-0.03%
2021/07/14	0.3	201.00	1	198.00	198.50	-0.7	3,929	-0.02%
2021/07/13	1	202.00	1	203.50	201.00	0	3,955	0.00%
2021/07/09	1	194.50	1	196.00	196.00	0	4,036	0.00%
2021/07/08	1	197.00	0	0.00	197.50	1	4,129	0.02%
2021/07/07	0	0.00	1	197.50	195.50	-1	4,297	-0.02%
2021/07/06	2	196.75	0	0.00	195.00	2	4,343	0.05%
2021/07/05	2	196.25	6	196.42	198.00	-4	4,373	-0.09%
2021/07/02	1.1	189.09	1	192.50	192.50	0.1	4,361	0.00%
2021/07/01	2	192.00	1	190.00	190.00	1	4,420	0.02%
2021/06/30	0	0.00	1	193.50	194.50	-1	4,441	-0.02%
2021/06/29	7	190.57	2	191.25	190.00	5	4,452	0.11%
2021/06/28	4	192.75	1	194.00	194.00	3	4,480	0.07%
2021/06/25	7	191.00	2	191.75	191.50	5	4,613	0.11%
2021/06/24	0	192.50	3	192.83	191.00	-3	4,662	-0.06%
2021/06/23	4	194.50	3	194.17	194.50	1	4,871	0.02%
2021/06/22	2	199.00	0	0.00	198.00	2	4,794	0.04%
2021/06/21	0	0.00	1	212.50	206.50	-1	4,704	-0.02%
2021/06/18	0	0.00	6	213.50	214.00	-6	4,698	-0.13%
2021/06/16	1	209.50	0	0.00	209.50	1	4,752	0.02%
2021/06/15	8	210.75	0	0.00	210.50	8	4,790	0.17%
2021/06/11	0	0.00	2	210.00	211.00	-2	4,828	-0.04%
2021/06/10	1	213.50	0	0.00	209.50	1	4,846	0.02%
2021/06/09	3	210.00	0	0.00	209.50	3	4,853	0.06%
2021/06/08	3	209.00	2	210.00	211.00	1	4,908	0.02%
2021/06/07	1	208.00	0	0.00	208.50	1	4,929	0.02%
2021/06/02	1	205.00	7	208.50	205.50	-6	4,986	-0.12%
2021/06/01	0	0.00	2	210.00	209.00	-2	5,007	-0.04%
2021/05/31	1	212.50	2	210.50	211.00	-1	5,014	-0.02%
2021/05/28	2.2	210.00	2	211.50	209.50	0.2	5,044	0.00%
2021/05/27	1	208.50	0	0.00	209.50	1	5,053	0.02%
2021/05/21	3	204.16	1	201.50	201.50	2	6,081	0.03%
2021/05/20	1	203.00	1	202.50	202.50	0	6,169	0.00%
2021/05/18	1	195.00	1	198.00	197.00	0	6,218	0.00%
2021/05/14	6	196.00	2	198.00	193.00	4	6,183	0.06%
2021/05/12	2	186.50	3	188.67	186.00	-1	6,006	-0.02%
2021/05/11	0.5	188.60	2	188.00	186.50	-1.5	5,934	-0.03%
2021/05/10	2	199.50	1	197.50	196.50	1	5,901	0.02%
2021/05/07	5	201.60	4	202.38	202.00	1	5,936	0.02%
2021/05/06	0	0.00	1	202.50	202.50	-1	5,944	-0.02%
2021/05/05	1	201.48	1	205.50	199.00	0	5,986	0.00%
2021/05/04	2	199.50	3	201.50	205.00	-1	5,989	-0.02%
2021/05/03	2.1	208.57	3	209.67	205.50	-0.9	5,982	-0.02%
2021/04/29	3	216.50	4	217.88	214.50	-1	5,987	-0.02%
2021/04/28	3	213.67	3	213.00	213.00	0	5,924	0.00%
2021/04/27	3	218.00	7	219.00	217.50	-4	6,175	-0.06%
2021/04/26	6	225.83	1	224.50	224.50	5	6,249	0.08%
2021/04/22	0	0.00	2	209.50	208.50	-2	6,319	-0.03%
2021/04/20	1	210.00	2	212.50	209.00	-1	6,542	-0.02%
2021/04/16	1	214.00	1	211.50	205.50	0	6,696	0.00%
2021/04/15	0	0.00	3	205.33	207.00	-3	6,977	-0.04%
2021/04/14	3	195.67	1	199.00	197.50	2	7,372	0.03%
2021/04/13	2	212.50	5	209.60	202.00	-3	7,621	-0.04%
2021/04/12	0	0.00	2	200.75	199.00	-2	7,551	-0.03%
2021/04/09	4	196.13	2	197.50	195.00	2	7,614	0.03%
2021/04/07	2	204.00	2	202.00	202.00	0	7,642	0.00%
2021/04/06	2.2	198.73	2	199.50	199.00	0.2	7,581	0.00%
2021/04/01	0.1	197.50	1	196.00	198.00	-0.9	7,566	-0.01%
2021/03/31	5	197.70	2	194.50	195.50	3	7,537	0.04%
2021/03/30	2	199.25	6	198.83	199.00	-4	7,470	-0.05%
2021/03/29	2	194.75	2	195.50	194.00	0	7,356	0.00%
2021/03/26	6	191.08	7	192.29	194.50	-1	7,306	-0.01%
2021/03/25	1	183.50	0	0.00	184.00	1	7,086	0.01%
2021/03/24	0	0.00	5	183.00	181.50	-5	7,089	-0.07%
2021/03/23	0	0.00	4	182.88	182.50	-4	7,091	-0.06%
2021/03/22	1	184.50	0	0.00	184.50	1	7,118	0.01%
2021/03/18	1	185.00	1	183.50	183.50	0	7,358	0.00%
2021/03/17	1	180.50	0	0.00	180.50	1	7,464	0.01%
2021/03/16	1	180.00	0	0.00	179.50	1	7,464	0.01%
2021/03/15	5	180.20	5	181.00	180.00	0	7,523	0.00%
2021/03/12	2	180.50	6	178.08	179.50	-4	7,524	-0.05%
2021/03/11	0	176.00	4	175.50	176.50	-4	7,565	-0.05%
2021/03/09	0	0.00	1	170.50	172.50	-1	7,838	-0.01%
2021/03/08	2	172.25	0	0.00	172.00	2	7,827	0.03%
2021/03/05	4	173.38	2	174.00	172.50	2	7,836	0.03%
2021/03/04	2	175.25	1	173.00	175.50	1	7,888	0.01%
2021/03/02	4	173.88	0	0.00	172.00	4	7,930	0.05%
2021/02/26	9	172.94	1	172.50	172.00	8	7,905	0.10%
2021/02/25	12	180.67	0	0.00	177.50	12	7,839	0.15%
2021/02/24	5	181.10	14	185.64	183.50	-9	7,612	-0.12%
2021/02/23	7	170.57	2	172.25	173.00	5	6,957	0.07%
2021/02/22	4	173.63	2	174.75	174.00	2	6,915	0.03%
2021/02/19	2	169.25	0	0.00	170.00	2	6,821	0.03%
2021/02/18	5	170.30	6	170.33	170.50	-1	6,818	-0.01%
2021/02/17	3	166.50	1	167.00	166.50	2	6,722	0.03%
2021/02/04	1.1	161.64	1	162.00	162.50	0.1	6,717	0.00%
2021/02/03	1	166.00	1	165.00	164.50	0	6,787	0.00%
2021/02/01	0	0.00	1	161.50	161.50	-1	6,926	-0.01%
2021/01/29	0	0.00	1	159.50	159.50	-1	6,913	-0.01%
2021/01/28	2	166.25	0	0.00	165.00	2	6,871	0.03%
2021/01/27	2	170.00	0	0.00	166.50	2	6,856	0.03%
2021/01/26	1	173.50	1	169.50	170.00	0	6,783	0.00%
2021/01/25	3	170.67	0.1	172.00	172.50	2.9	6,777	0.04%
2021/01/22	1	173.50	3	171.17	174.00	-2	6,707	-0.03%
2021/01/21	0	0.00	4	170.38	168.50	-4	6,635	-0.06%
2021/01/20	0	0.00	1	177.50	168.00	-1	6,627	-0.02%
2021/01/19	1.1	166.45	3	169.33	171.00	-1.9	6,403	-0.03%
2021/01/18	0.3	163.50	3	163.33	165.00	-2.7	6,291	-0.04%
2021/01/15	2	166.25	7	166.43	163.00	-5	6,222	-0.08%
2021/01/13	12	168.46	4	169.25	167.50	8	6,211	0.13%
2021/01/12	2	161.75	1	162.50	165.50	1	6,010	0.02%
2021/01/11	4	162.88	3	163.33	164.50	1	5,880	0.02%
2021/01/08	21	164.76	24	163.69	163.00	-3	5,783	-0.05%
2021/01/07	23	156.65	25	154.02	160.00	-2	5,462	-0.04%
2021/01/06	24	147.02	21	147.36	149.00	3	5,026	0.06%
2021/01/05	5	141.80	2	141.25	143.00	3	4,737	0.06%
2021/01/04	1	140.50	4	138.25	140.00	-3	4,737	-0.06%
2020/12/31	0	0.00	5	135.60	133.50	-5	4,660	-0.11%
2020/12/30	4	133.25	2	133.00	132.50	2	4,622	0.04%
2020/12/29	3	133.83	0	0.00	133.00	3	4,682	0.06%
2020/12/28	0	0.00	1	135.00	134.50	-1	4,700	-0.02%
2020/12/22	0	0.00	2	133.00	132.00	-2	4,891	-0.04%
2020/12/21	3	134.00	0	0.00	135.50	3	4,914	0.06%
2020/12/18	1	137.00	20	137.50	137.50	-19	4,939	-0.38%
2020/12/17	2	138.50	0	0.00	137.50	2	4,968	0.04%
2020/12/16	1	139.00	1	139.50	138.50	0	4,992	0.00%
2020/12/15	2	138.75	0	0.00	138.00	2	5,006	0.04%
2020/12/14	4	144.88	2.1	144.48	141.50	1.9	5,085	0.04%
2020/12/11	1	142.00	1	139.00	141.50	0	5,328	0.00%
2020/12/10	1	137.50	1	138.50	137.50	0	5,215	0.00%
2020/12/09	2	139.50	5	139.20	139.00	-3	5,233	-0.06%
2020/12/08	2	135.00	3	136.50	136.00	-1	5,238	-0.02%
2020/12/07	11	136.36	1	135.00	135.00	10	5,301	0.19%
2020/12/04	11	141.91	1	139.50	139.00	10	5,255	0.19%
2020/12/03	1	132.50	1	134.50	134.50	0	5,080	0.00%
2020/12/02	1	133.50	4	133.13	133.50	-3	5,242	-0.06%
2020/12/01	2	130.75	1	132.00	132.00	1	5,375	0.02%
2020/11/30	4	133.00	1	132.00	132.00	3	5,608	0.05%
2020/11/27	2	137.25	3	136.67	136.50	-1	5,906	-0.02%
2020/11/26	0	0.00	2	132.75	134.00	-2	6,069	-0.03%
2020/11/24	0.1	134.00	0	0.00	132.00	0.1	6,141	0.00%
2020/11/23	0	0.00	2	134.25	134.50	-2	6,159	-0.03%
2020/11/20	3	131.33	0	0.00	131.00	3	6,156	0.05%
2020/11/19	1	131.50	1	133.00	131.50	0	6,226	0.00%
2020/11/18	1	130.50	0	0.00	131.00	1	6,354	0.02%
2020/11/17	3	132.50	2	133.75	132.00	1	6,406	0.02%
2020/11/16	1	133.50	1	133.50	133.50	0	6,513	0.00%
2020/11/13	1	129.50	1	131.50	132.50	0	6,550	0.00%
2020/11/12	1	131.50	3	131.33	131.50	-2	6,570	-0.03%
2020/11/11	4	130.63	5	130.10	132.50	-1	6,617	-0.02%
2020/11/10	8	132.19	1.7	134.76	131.00	6.3	6,636	0.09%
2020/11/09	0	0.00	6	138.50	138.50	-6	6,599	-0.09%
2020/11/05	0	0.00	1	137.00	138.00	-1	6,795	-0.01%
2020/11/04	2	136.50	1	138.50	138.00	1	6,921	0.01%
2020/11/03	0	0.00	1	135.50	135.00	-1	6,991	-0.01%
2020/11/02	0	0.00	1	132.00	131.00	-1	7,080	-0.01%
2020/10/30	0	0.00	2	137.75	135.00	-2	7,174	-0.03%
2020/10/29	1	137.00	1	136.50	137.00	0	7,256	0.00%
2020/10/28	4	139.25	3	137.50	139.50	1	7,437	0.01%
2020/10/27	4	136.63	0	0.00	136.00	4	7,602	0.05%
2020/10/26	2	138.50	2	136.75	136.50	0	7,930	0.00%
2020/10/23	5	137.00	2	138.50	138.50	3	8,260	0.04%
2020/10/22	3	135.67	7	135.21	139.50	-4	8,538	-0.05%
2020/10/21	7	139.07	3	138.17	138.00	4	8,662	0.05%
2020/10/20	2	143.00	3	141.50	142.00	-1	8,724	-0.01%
2020/10/19	5	142.50	0	0.00	143.00	5	9,018	0.06%
2020/10/16	6	141.17	5	141.50	141.00	1	9,100	0.01%
2020/10/15	2	143.75	0	0.00	143.00	2	9,173	0.02%
2020/10/14	1	146.00	1	146.00	146.00	0	9,175	0.00%
2020/10/13	1	147.50	0	0.00	147.00	1	9,224	0.01%
2020/10/12	2	150.00	7	149.00	150.00	-5	9,258	-0.05%
2020/10/08	2	148.00	7	149.00	146.00	-5	9,421	-0.05%
2020/10/07	1	145.50	2	147.25	147.50	-1	9,491	-0.01%
2020/10/06	19	147.82	14	147.96	147.50	5	9,542	0.05%
2020/10/05	3	143.50	1	146.50	145.00	2	9,756	0.02%
2020/09/30	1	142.50	2	144.75	145.50	-1	10,382	-0.01%
2020/09/29	3	143.83	1	144.00	144.50	2	10,703	0.02%
2020/09/28	5	145.80	0	0.00	145.50	5	10,797	0.05%
2020/09/25	1	143.50	4	143.88	144.50	-3	10,893	-0.03%
2020/09/24	2	150.00	4	149.25	149.00	-2	11,049	-0.02%
2020/09/23	3	152.17	1	152.00	151.00	2	11,184	0.02%
2020/09/22	2	150.50	3.7	153.19	155.00	-1.7	11,290	-0.02%
2020/09/21	1	155.50	0	0.00	153.50	1	11,315	0.01%
2020/09/18	4	156.13	3	156.50	157.00	1	11,399	0.01%
2020/09/17	1	157.50	2	158.00	157.50	-1	11,482	-0.01%
2020/09/16	4	155.88	2	158.75	154.00	2	11,603	0.02%
2020/09/15	1	152.50	0	0.00	153.50	1	11,274	0.01%
2020/09/14	1	148.50	2	151.25	153.00	-1	11,439	-0.01%
2020/09/11	5	151.00	4	150.00	149.00	1	11,512	0.01%
2020/09/10	2	152.75	4	153.75	153.50	-2	11,474	-0.02%
2020/09/09	4	150.63	6	150.92	151.50	-2	11,458	-0.02%
2020/09/08	5	150.70	5	152.40	150.00	0	11,669	0.00%
2020/09/07	12	154.88	14	151.50	149.50	-2	11,794	-0.02%
2020/09/04	5	150.20	6	150.58	155.00	-1	11,818	-0.01%
2020/09/03	5	156.40	1	157.00	152.00	4	12,000	0.03%
2020/09/02	7	156.64	4	154.88	157.00	3	11,964	0.03%
2020/09/01	6	145.50	20	146.03	150.00	-14	11,882	-0.12%
2020/08/31	1	142.00	0	0.00	142.00	1	11,788	0.01%
2020/08/28	0	0.00	2	141.50	143.00	-2	11,860	-0.02%
2020/08/27	3	141.67	2	141.50	142.00	1	12,020	0.01%
2020/08/26	2	140.00	1	139.00	138.50	1	12,370	0.01%
2020/08/25	3	142.83	0	0.00	142.00	3	12,709	0.02%
2020/08/24	2	143.25	5	143.20	143.50	-3	12,882	-0.02%
2020/08/21	3	138.00	7	138.29	139.00	-4	12,890	-0.03%
2020/08/20	4	131.88	3	131.33	134.50	1	12,907	0.01%
2020/08/19	3	138.00	2	139.75	138.00	1	12,845	0.01%
2020/08/18	2	140.00	3	140.67	138.50	-1	12,811	-0.01%
2020/08/17	12	141.54	8	143.00	143.00	4	12,798	0.03%
2020/08/14	5	137.90	4	138.50	141.50	1	12,775	0.01%
2020/08/13	1	141.50	0	0.00	138.50	1	12,705	0.01%
2020/08/12	11	138.95	5	137.20	137.00	6	12,615	0.05%
2020/08/11	10	141.30	7	141.64	141.00	3	12,533	0.02%
2020/08/10	7	143.57	7	145.43	143.00	0	12,544	0.00%
2020/08/07	4	148.50	1	148.00	148.50	3	12,469	0.02%
2020/08/06	2.1	150.00	1	150.50	149.50	1.1	12,440	0.01%
2020/08/05	2	153.00	2	151.50	152.00	0	12,435	0.00%
2020/08/04	3	150.33	4	151.25	151.50	-1	12,359	-0.01%
2020/08/03	7	151.21	3	150.67	150.00	4	12,403	0.03%
2020/07/31	11	153.86	7	153.79	157.00	4	12,287	0.03%
2020/07/30	9	154.11	6	152.50	150.50	3	12,138	0.02%
2020/07/29	10	149.75	9	150.50	148.00	1	11,820	0.01%
2020/07/28	10	152.35	11	149.77	151.00	-1	11,558	-0.01%
2020/07/27	11	148.59	14	150.46	152.00	-3	11,453	-0.03%
2020/07/24	5	146.40	16	145.78	145.00	-11	11,507	-0.10%
2020/07/23	17	148.82	14	149.64	151.00	3	11,458	0.03%
2020/07/22	3	143.50	6	144.00	145.00	-3	11,312	-0.03%
2020/07/21	5	141.20	9	140.67	140.50	-4	11,318	-0.04%
2020/07/20	7	136.43	6	138.33	137.00	1	11,519	0.01%
2020/07/17	6	138.58	6	139.33	139.50	0	11,523	0.00%
2020/07/16	5	139.50	6	139.92	138.50	-1	11,547	-0.01%
2020/07/15	9	143.28	10	144.95	140.50	-1	11,551	-0.01%
2020/07/14	3	138.33	6.4	140.38	141.50	-3.4	11,418	-0.03%
2020/07/13	11	141.86	9	141.56	141.00	2	11,423	0.02%
2020/07/10	26	138.98	27	140.28	141.00	-1	11,435	-0.01%
2020/07/09	15	146.97	10	145.15	140.50	5	11,208	0.04%
2020/07/08	13	137.38	16	141.09	144.00	-3	10,579	-0.03%
2020/07/07	4	131.88	5	133.20	131.00	-1	10,255	-0.01%
2020/07/06	5	131.10	5	132.40	133.50	0	10,171	0.00%
2020/07/03	7	130.86	8	131.13	131.00	-1	10,099	-0.01%
2020/07/02	8	123.81	14	125.64	127.50	-6	10,028	-0.06%
2020/07/01	11	122.14	11	123.32	124.50	0	9,900	0.00%
2020/06/30	2	121.00	2	122.00	120.50	0	9,827	0.00%
2020/06/24	3	121.50	4	122.00	121.50	-1	9,780	-0.01%
2020/06/23	12	122.83	4	122.00	123.00	8	9,824	0.08%
2020/06/22	19	125.26	3	126.33	127.50	16	9,696	0.17%
2020/06/19	1	126.50	3	126.00	126.50	-2	9,681	-0.02%
2020/06/18	1	122.00	2	121.75	122.00	-1	9,541	-0.01%
2020/06/17	0	0.00	2	118.50	119.00	-2	9,424	-0.02%
2020/06/16	2	118.00	6	118.75	117.50	-4	9,442	-0.04%
2020/06/15	14	120.50	10	116.50	116.50	4	9,481	0.04%
2020/06/12	3	123.67	3	125.00	126.50	0	9,293	0.00%
2020/06/11	10	128.30	22	126.32	125.50	-12	9,139	-0.13%
2020/06/10	6	129.17	8	129.19	129.50	-2	8,962	-0.02%
2020/06/09	6	120.17	67	120.08	123.00	-61	8,720	-0.70%
2020/06/08	38	118.49	47	118.05	118.00	-9	8,573	-0.10%
2020/06/05	17	114.29	14	115.14	115.00	3	8,360	0.04%
2020/06/04	37	113.45	33	113.47	113.50	4	8,240	0.05%
2020/06/03	42	114.40	44.4	113.50	113.50	-2.4	8,150	-0.03%
2020/06/02	54	111.29	36.1	112.65	111.00	17.9	8,017	0.22%
2020/06/01	28	106.27	25	106.78	110.00	3	7,649	0.04%
2020/05/29	25	98.57	25	99.43	100.00	0	7,261	0.00%
2020/05/28	30	97.87	30	97.80	97.90	0	7,055	0.00%
2020/05/27	0	0.00	4	96.48	96.50	-4	6,936	-0.06%
2020/05/26	0	0.00	5	94.60	94.80	-5	6,908	-0.07%
2020/05/25	5	91.00	4	91.68	92.70	1	6,845	0.01%
2020/05/22	34	92.21	7	91.83	91.00	27	6,820	0.40%
2020/05/21	6	93.78	0	0.00	93.70	6	6,779	0.09%
2020/05/20	12	93.03	3	93.67	93.60	9	6,768	0.13%
2020/05/19	2	93.20	4	93.40	92.90	-2	6,754	-0.03%
2020/05/15	27	91.77	23	92.14	91.50	4	6,740	0.06%
2020/05/14	3	95.10	2	95.30	94.20	1	6,633	0.02%
2020/05/13	0	0.00	10	96.10	96.60	-10	6,606	-0.15%
2020/05/12	2	97.35	0	0.00	96.90	2	6,624	0.03%
2020/05/11	2	99.70	0	0.00	98.00	2	6,685	0.03%
2020/05/08	5	99.82	2	99.90	98.80	3	6,667	0.04%
2020/05/07	0	0.00	3	97.97	98.40	-3	6,544	-0.05%
2020/05/06	1	96.90	15	96.85	96.30	-14	6,540	-0.21%
2020/05/05	7	97.70	2	98.85	96.60	5	6,588	0.08%
2020/05/04	3	94.57	0	0.00	97.20	3	6,550	0.05%
2020/04/30	5	94.46	12	95.13	96.50	-7	6,530	-0.11%
2020/04/29	7	93.90	3	94.00	94.40	4	6,401	0.06%
2020/04/28	3	94.70	6	95.35	96.50	-3	6,194	-0.05%
2020/04/27	15	94.31	3	95.43	94.50	12	6,172	0.19%
2020/04/24	4	95.70	1	96.60	95.50	3	6,023	0.05%
2020/04/23	1	97.30	9	96.61	96.00	-8	6,001	-0.13%
2020/04/22	6	92.75	12	93.03	93.80	-6	5,823	-0.10%
2020/04/21	4	92.35	1	94.70	92.00	3	6,037	0.05%
2020/04/20	1	93.00	1	94.10	93.20	0	6,016	0.00%
2020/04/17	7	93.27	3	95.03	92.70	4	5,938	0.07%
2020/04/16	1	93.20	1	94.00	93.00	0	5,803	0.00%
2020/04/15	1	92.20	3	92.80	92.80	-2	5,717	-0.03%
2020/04/14	0	0.00	8	90.16	90.60	-8	5,639	-0.14%
2020/04/13	0	0.00	1	88.70	88.90	-1	5,595	-0.02%
2020/04/10	3	88.50	1	89.10	89.00	2	5,574	0.04%
2020/04/09	6	88.30	9	89.21	88.50	-3	5,569	-0.05%
2020/04/08	10	89.62	3	89.97	89.70	7	5,500	0.13%
2020/04/07	17	89.35	9	89.71	90.20	8	5,421	0.15%
2020/04/06	5	85.94	0	0.00	86.80	5	5,318	0.09%
2020/04/01	3	83.13	6	84.80	85.00	-3	5,321	-0.06%
2020/03/31	2	83.25	4	83.98	83.90	-2	5,211	-0.04%
2020/03/30	5	82.62	2	83.10	83.00	3	5,114	0.06%
2020/03/27	5	84.24	14	84.29	82.40	-9	5,064	-0.18%
2020/03/26	7	79.34	5	80.12	81.80	2	4,866	0.04%
2020/03/25	12	77.87	6	77.73	77.10	6	4,729	0.13%
2020/03/24	5	73.54	7	74.31	73.50	-2	4,599	-0.04%
2020/03/23	3	72.00	0	0.00	71.70	3	4,546	0.07%
2020/03/20	4	74.68	9	74.74	75.20	-5	4,556	-0.11%
2020/03/19	3	71.83	0	0.00	70.00	3	4,502	0.07%
2020/03/18	8	75.24	8	75.98	73.70	0	4,373	0.00%
2020/03/17	4	74.08	2	75.10	73.70	2	4,295	0.05%
2020/03/16	1	77.29	1	75.70	75.00	0	4,231	0.00%
2020/03/13	6	76.02	13	75.33	77.10	-7	4,166	-0.17%
2020/03/12	1	82.50	0	0.00	80.50	1	4,054	0.02%
2020/03/11	9	85.50	3	87.27	84.30	6	3,972	0.15%
2020/03/10	1	85.60	5	85.96	86.40	-4	3,883	-0.10%
2020/03/09	1	87.40	0	0.00	86.50	1	3,834	0.03%
2020/03/06	0	0.00	6	88.18	87.80	-6	3,793	-0.16%
2020/03/05	3	87.80	3	87.77	87.80	0	3,751	0.00%
2020/03/04	1	86.00	2	86.65	86.60	-1	3,713	-0.03%
2020/03/03	5	86.48	4	85.45	86.60	1	3,722	0.03%
2020/03/02	4	83.40	6	83.80	83.40	-2	3,678	-0.05%
2020/02/27	3	86.10	1	86.00	84.00	2	3,658	0.05%
2020/02/26	1	86.20	1	87.20	86.80	0	3,606	0.00%
2020/02/25	1	87.10	0	0.00	87.30	1	3,602	0.03%
2020/02/21	2	88.00	1	88.00	88.00	1	3,615	0.03%
2020/02/20	2	88.70	0	0.00	88.50	2	3,653	0.05%
2020/02/14	2	88.70	1	88.90	88.80	1	3,744	0.03%
2020/02/13	1	88.10	1	89.80	87.90	0	3,771	0.00%
2020/02/12	5	89.02	3	89.40	89.60	2	3,717	0.05%
2020/02/11	0	0.00	3	86.57	86.80	-3	3,578	-0.08%
2020/02/10	1	84.90	2	84.70	84.70	-1	3,586	-0.03%
2020/02/07	1	86.60	2	87.40	85.40	-1	3,602	-0.03%
2020/02/06	12	86.10	4	84.88	86.10	8	3,534	0.23%
2020/02/05	2	82.25	2	82.50	82.10	0	3,468	0.00%
2020/02/04	5	82.48	1	83.10	82.50	4	3,463	0.12%
2020/02/03	5	82.16	3	82.13	82.00	2	3,500	0.06%
2020/01/31	3	86.13	4	85.93	86.30	-1	3,627	-0.03%
2020/01/30	11	88.89	2	89.15	86.90	9	3,651	0.25%
2020/01/20	2	96.30	2	96.20	96.40	0	3,594	0.00%
2020/01/17	1	96.30	1	96.40	96.70	0	3,721	0.00%
2020/01/16	4	95.83	5	96.70	95.70	-1	3,689	-0.03%
2020/01/15	12	95.03	19	95.22	95.50	-7	3,598	-0.19%
2020/01/14	1	91.20	2.4	92.63	93.20	-1.4	3,354	-0.04%
2020/01/13	0	0.00	2	91.55	91.30	-2	3,325	-0.06%
2020/01/09	1	90.80	0	0.00	91.00	1	3,471	0.03%
2020/01/07	1	89.50	0	0.00	89.10	1	3,580	0.03%
2020/01/03	2	91.85	0	0.00	91.60	2	3,694	0.05%
2020/01/02	0	0.00	11	91.40	91.40	-11	3,797	-0.29%
2019/12/31	1	91.20	1	91.00	91.20	0	4,047	0.00%
2019/12/30	12	90.73	1	91.20	90.70	11	4,627	0.24%
2019/12/27	2	93.00	3	92.03	93.00	-1	4,720	-0.02%
2019/12/24	0	0.00	3	90.70	90.80	-3	5,039	-0.06%
2019/12/23	1	89.50	0	0.00	89.80	1	5,095	0.02%
2019/12/20	2	89.80	1	90.20	89.80	1	5,171	0.02%
2019/12/19	2	91.35	0	0.00	90.10	2	5,306	0.04%
2019/12/16	0	0.00	2	90.40	90.50	-2	5,422	-0.04%
2019/12/10	1	89.00	0	0.00	89.30	1	5,534	0.02%
2019/12/09	0	0.00	1	88.80	89.10	-1	5,580	-0.02%
2019/12/06	1	88.20	0	0.00	88.20	1	5,716	0.02%
2019/12/05	1	88.60	1	89.00	89.00	0	5,773	0.00%
2019/12/04	0	0.00	2	88.40	88.80	-2	5,850	-0.03%
2019/12/03	2	88.45	2	88.20	88.20	0	6,143	0.00%
2019/12/02	3	87.80	0	0.00	87.60	3	6,201	0.05%
2019/11/27	0	0.00	2	91.30	91.90	-2	6,456	-0.03%
2019/11/26	2	90.35	3	91.20	91.20	-1	6,482	-0.02%
2019/11/25	0	0.00	2	90.30	90.00	-2	6,576	-0.03%
2019/11/21	2	89.30	1	90.00	90.00	1	6,920	0.01%
2019/11/19	2	90.60	0	0.00	90.00	2	7,662	0.03%
2019/11/18	0	0.00	0.4	91.80	91.80	-0.4	7,750	-0.01%
2019/11/15	0	0.00	2	92.70	92.20	-2	7,847	-0.03%
2019/11/14	1	91.10	0	0.00	90.40	1	7,870	0.01%
2019/11/12	12	91.72	2	91.60	92.30	10	7,888	0.13%
2019/11/11	2	88.25	0	0.00	87.90	2	7,887	0.03%
2019/11/07	0	0.00	1	91.80	90.70	-1	7,878	-0.01%
2019/11/06	2	93.45	0	0.00	92.10	2	7,904	0.03%
2019/11/05	2	93.20	0	0.00	93.30	2	7,913	0.03%
2019/11/04	1	93.20	2	93.55	93.90	-1	7,901	-0.01%
2019/10/31	0	0.00	1	94.50	94.30	-1	7,887	-0.01%
2019/10/30	16	92.27	4	92.85	93.80	12	7,868	0.15%
2019/10/29	5	91.56	17	93.38	91.60	-12	7,731	-0.16%
2019/10/28	3	91.40	2	91.00	92.10	1	7,692	0.01%
2019/10/25	6	91.35	2	92.65	90.60	4	7,637	0.05%
2019/10/24	8	90.80	2	91.30	91.00	6	7,483	0.08%
2019/10/23	7	90.03	1	90.60	91.10	6	7,444	0.08%
2019/10/22	1	89.80	0	0.00	90.00	1	7,416	0.01%
2019/10/21	1	90.00	1	89.30	89.10	0	7,419	0.00%
2019/10/18	1	90.20	1	90.30	90.60	0	7,387	0.00%
2019/10/17	5	90.20	5	90.26	89.90	0	7,345	0.00%
2019/10/16	3	89.37	1	89.90	88.80	2	7,263	0.03%
2019/10/15	3	89.27	3	90.27	90.00	0	7,184	0.00%
2019/10/14	4	88.88	0	0.00	88.50	4	7,117	0.06%
2019/10/09	6	89.92	3	89.70	89.10	3	7,032	0.04%
2019/10/08	4	89.70	5	89.60	90.60	-1	6,992	-0.01%
2019/10/07	25	91.55	22	90.23	89.60	3	6,883	0.04%
2019/10/04	11	88.49	20	89.17	90.10	-9	6,638	-0.14%
2019/10/03	5	86.24	96	85.86	85.40	-91	6,064	-1.50%
2019/10/02	2	86.40	7	87.27	87.40	-5	5,886	-0.08%
2019/10/01	1	87.40	10	87.22	87.60	-9	5,886	-0.15%
2019/09/27	3	84.93	7	85.80	85.70	-4	5,685	-0.07%
2019/09/26	8	85.86	1	85.50	85.10	7	5,636	0.12%
2019/09/25	2	85.80	1	85.80	85.80	1	5,697	0.02%
2019/09/24	4	85.27	9	85.70	85.50	-5	5,687	-0.09%
2019/09/23	0	0.00	5	83.88	84.30	-5	5,556	-0.09%
2019/09/20	2	81.60	0	0.00	82.00	2	5,465	0.04%
2019/09/19	3	81.97	0	0.00	82.10	3	5,430	0.06%
2019/09/18	2	80.85	1	80.50	81.00	1	5,418	0.02%
2019/09/17	6	80.53	2	81.00	80.10	4	5,472	0.07%
2019/09/16	1	80.60	0	0.00	80.50	1	5,644	0.02%
2019/09/11	0	0.00	2	82.00	81.60	-2	5,675	-0.04%
2019/09/10	1	82.00	2	81.60	81.50	-1	5,652	-0.02%
2019/09/09	1	84.20	0	0.00	84.10	1	5,530	0.02%
2019/09/06	1	85.30	2	85.85	84.90	-1	5,481	-0.02%
2019/09/05	19	86.63	24	85.61	84.90	-5	5,427	-0.09%
2019/09/04	3	86.00	6	86.37	86.60	-3	5,176	-0.06%
2019/09/03	1	86.90	1	85.30	85.10	0	5,177	0.00%
2019/09/02	2	85.45	4	85.18	86.20	-2	5,150	-0.04%
2019/08/30	2	85.90	4	86.15	85.20	-2	5,098	-0.04%
2019/08/29	1	83.70	0	0.00	83.70	1	4,922	0.02%
2019/08/28	5	84.36	2	84.35	84.50	3	4,916	0.06%
2019/08/27	4	86.55	5	85.58	86.00	-1	4,828	-0.02%
2019/08/26	10	85.96	4	85.45	84.00	6	4,690	0.13%
2019/08/23	5	89.20	14	89.17	88.40	-9	4,564	-0.20%
2019/08/22	110	85.88	16	85.88	87.70	94	4,298	2.19%	大買/
2019/08/21	14	81.56	6	82.03	81.90	8	3,850	0.21%
2019/08/20	3	80.80	2	80.40	79.10	1	3,689	0.03%
2019/08/19	1	79.80	1	78.70	79.90	0	3,584	0.00%
2019/08/16	0	0.00	6	77.90	78.10	-6	3,461	-0.17%
2019/08/14	3	77.77	5	76.94	77.10	-2	3,417	-0.06%
2019/08/13	1	74.80	0	0.00	74.50	1	3,385	0.03%
2019/08/12	1	75.00	0	0.00	75.00	1	3,429	0.03%
2019/08/08	0	0.00	2	79.80	79.50	-2	3,402	-0.06%
2019/08/07	2	78.70	0	0.00	78.50	2	3,348	0.06%
2019/08/06	1	77.80	0	0.00	78.10	1	3,352	0.03%
2019/08/05	2	78.60	0	0.00	78.40	2	3,354	0.06%
2019/08/02	1	80.00	0	0.00	79.50	1	3,406	0.03%
2019/08/01	0	0.00	15	81.87	81.70	-15	3,531	-0.42%
2019/07/31	2	80.20	2	78.85	80.10	0	3,574	0.00%
2019/07/30	1	78.00	0	0.00	77.70	1	3,536	0.03%
2019/07/26	1	81.20	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1	81.20	1	81.20	81.10	0	3,478	0.00%
2019/07/24	1	80.40	0	0.00	79.90	1	3,482	0.03%
2019/07/23	3	79.97	0	0.00	79.90	3	3,471	0.09%
2019/07/18	1	77.50	0	0.00	77.10	1	3,485	0.03%
2019/07/16	0	0.00	4	78.10	78.10	-4	3,505	-0.11%
2019/07/15	4	78.00	0	0.00	78.60	4	3,490	0.11%
2019/07/05	2	77.70	3	78.97	77.80	-1	3,496	-0.03%
2019/07/03	1	76.70	0	0.00	76.80	1	3,473	0.03%
2019/07/02	5	77.42	0.2	77.10	77.10	4.8	3,511	0.14%
2019/06/28	2	72.90	0	0.00	72.80	2	3,462	0.06%
2019/06/27	1	73.90	1	73.40	73.20	0	3,528	0.00%
2019/06/26	0	0.00	2	72.70	73.30	-2	3,520	-0.06%
2019/06/25	6	73.12	6	74.08	73.00	0	3,526	0.00%
2019/06/24	3	73.43	6	72.07	73.10	-3	3,493	-0.09%
2019/06/21	7	75.19	0	0.00	70.60	7	3,414	0.21%
2019/06/20	0	0.00	2	74.00	74.40	-2	3,200	-0.06%
2019/06/19	0	0.00	1	71.90	71.70	-1	3,147	-0.03%
2019/06/18	1	70.90	0	0.00	70.90	1	3,119	0.03%
2019/06/17	1	72.00	1	73.00	71.80	0	3,130	0.00%
2019/06/14	2	73.00	1	73.20	72.60	1	3,191	0.03%
2019/06/13	1	73.70	0	0.00	73.50	1	3,172	0.03%
2019/06/11	3	73.53	6	73.95	73.80	-3	3,129	-0.10%
2019/06/10	4	74.00	0	0.00	74.80	4	3,091	0.13%
2019/06/06	1	72.10	0	0.00	71.90	1	3,062	0.03%
2019/06/05	0	0.00	1	74.00	73.30	-1	3,077	-0.03%
2019/06/04	6	72.85	2	72.75	72.50	4	3,088	0.13%
2019/06/03	1	73.80	3	73.60	73.90	-2	3,105	-0.06%
2019/05/31	2	72.70	2	74.25	72.70	0	3,091	0.00%
2019/05/30	1	70.60	2	71.35	71.50	-1	3,051	-0.03%
2019/05/29	3	69.37	2	68.50	69.20	1	3,052	0.03%
2019/05/27	1	70.40	0	0.00	70.50	1	3,212	0.03%
2019/05/23	0	0.00	1	69.50	69.30	-1	3,255	-0.03%
2019/05/21	2	69.65	1	69.70	70.30	1	3,350	0.03%
2019/05/20	3	70.60	3	69.90	70.60	0	3,343	0.00%
2019/05/17	1	70.50	1	70.10	68.20	0	3,335	0.00%
2019/05/16	1	72.70	1	72.60	71.50	0	3,301	0.00%
2019/05/15	1	71.70	1	72.00	71.50	0	3,341	0.00%
2019/05/14	3	71.23	1	71.90	71.50	2	3,367	0.06%
2019/05/13	5	72.16	4	72.40	72.70	1	3,365	0.03%
2019/05/10	3	73.17	3	73.93	73.10	0	3,458	0.00%
2019/05/09	3	74.17	2	75.25	72.50	1	3,446	0.03%
2019/05/08	3	80.63	28	81.00	80.00	-25	3,298	-0.76%
2019/05/07	3	85.43	6	85.10	86.10	-3	3,241	-0.09%
2019/05/06	5	83.54	0	0.00	83.00	5	3,320	0.15%
2019/05/02	25	83.50	0	0.00	84.30	25	3,377	0.74%
2019/04/29	1	83.50	0	0.00	83.20	1	3,497	0.03%
2019/04/26	1	85.20	1	85.70	85.10	0	3,680	0.00%
2019/04/25	1	86.80	0	0.00	85.10	1	3,700	0.03%
2019/04/23	1	86.20	0	0.00	87.00	1	3,698	0.03%
2019/04/22	6	87.75	0	0.00	87.20	6	3,683	0.16%
2019/04/18	2	89.05	1	90.60	88.80	1	3,732	0.03%
2019/04/17	2	90.70	0	0.00	90.00	2	3,745	0.05%
2019/04/16	1	92.70	1	92.70	92.00	0	3,757	0.00%
2019/04/15	1	92.20	1	93.40	92.10	0	3,772	0.00%
2019/04/12	3	92.93	11	93.45	92.60	-8	3,793	-0.21%
2019/04/11	18	95.11	8	94.49	94.50	10	3,803	0.26%
2019/04/10	3	95.53	8	94.14	96.00	-5	3,778	-0.13%
2019/04/08	1	91.50	0	0.00	91.60	1	3,740	0.03%
2019/04/01	1	91.90	7	91.56	92.40	-6	3,616	-0.17%
2019/03/27	4	89.87	3	89.83	89.10	1	3,686	0.03%
2019/03/26	0	88.60	0	0.00	89.00	0	3,904	0.00%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/22	1	89.20	0	0.00	89.00	1	3,944	0.03%
2019/03/20	2	90.50	2	91.40	90.60	0	4,013	0.00%
2019/03/19	1	90.30	3	90.00	90.20	-2	4,030	-0.05%
2019/03/18	1	86.80	1	86.30	86.60	0	4,010	0.00%
2019/03/14	1	87.40	1	88.50	87.40	0	4,053	0.00%
2019/03/12	7	87.26	2	87.85	86.30	5	4,145	0.12%
2019/03/11	0	86.60	2	87.00	87.00	-2	4,296	-0.05%
2019/03/08	1	85.20	2	85.25	84.80	-1	4,352	-0.02%
2019/03/07	3	86.60	0	0.00	85.60	3	4,396	0.07%
2019/03/06	2	89.15	1	89.50	89.50	1	4,390	0.02%
2019/03/05	2	89.00	3	89.20	89.00	-1	4,428	-0.02%
2019/03/04	4	90.30	5	90.46	89.70	-1	4,508	-0.02%
2019/02/27	8	88.70	22	88.35	89.40	-14	4,636	-0.30%
2019/02/26	6	89.02	6	89.28	86.20	0	4,519	0.00%
2019/02/25	1	87.80	1	87.00	87.90	0	4,411	0.00%
2019/02/22	12	87.16	2	87.30	87.20	10	4,388	0.23%
2019/02/21	6	86.68	4	87.48	86.80	2	4,351	0.05%
2019/02/20	3	89.80	2	91.25	89.60	1	4,263	0.02%
2019/02/19	2	90.50	1	91.80	90.40	1	4,243	0.02%
2019/02/18	1	91.80	0	0.00	90.70	1	4,234	0.02%
2019/02/15	4	89.73	3	90.60	90.50	1	4,227	0.02%
2019/02/14	3	90.80	8	90.99	90.60	-5	4,241	-0.12%
2019/02/13	4	89.33	1	91.70	88.10	3	4,182	0.07%
2019/02/12	4	91.28	7	90.60	90.50	-3	4,148	-0.07%
2019/02/11	2	90.85	3.7	91.76	93.70	-1.7	4,140	-0.04%
2019/01/30	1	85.30	0	0.00	85.30	1	4,064	0.02%
2019/01/28	0	0.00	2	87.05	85.00	-2	4,018	-0.05%
2019/01/25	1	83.90	2.7	84.17	85.00	-1.7	4,015	-0.04%
2019/01/24	1	82.80	1	82.20	82.00	0	4,066	0.00%
2019/01/23	0.1	81.00	0	0.00	81.20	0.1	4,083	0.00%
2019/01/22	1	81.00	0	0.00	82.10	1	4,063	0.02%
2019/01/21	3	83.10	1	82.90	83.00	2	4,016	0.05%
2019/01/18	3	80.07	9	81.33	81.50	-6	3,920	-0.15%
2019/01/17	5	77.92	5	77.80	77.00	0	3,767	0.00%
2019/01/16	5	78.56	5	78.04	78.30	0	3,784	0.00%
2019/01/15	7	76.61	6	76.70	77.20	1	3,784	0.03%
2019/01/11	4	76.08	0	0.00	75.90	4	3,877	0.10%
2019/01/10	2	76.90	4	76.25	77.20	-2	3,888	-0.05%
2019/01/09	3	75.00	4	74.18	75.00	-1	3,905	-0.03%
2019/01/08	5	73.18	3	73.73	73.20	2	3,938	0.05%
2019/01/07	7	75.06	3	75.40	74.80	4	3,989	0.10%
2019/01/04	1	75.00	2	75.70	76.00	-1	3,999	-0.03%
2019/01/03	0	0.00	15	76.53	76.80	-15	3,985	-0.38%
2019/01/02	17	75.96	2	75.80	75.80	15	3,981	0.38%
2018/12/28	2	74.95	12	75.16	75.20	-10	3,985	-0.25%
2018/12/27	3	73.77	4	73.63	73.80	-1	3,981	-0.03%
2018/12/26	2	72.80	1	73.10	71.60	1	3,968	0.03%
2018/12/25	3	73.50	1	74.00	73.70	2	3,956	0.05%
2018/12/24	7	73.67	9	73.73	74.90	-2	3,957	-0.05%
2018/12/22	2	72.95	45	72.77	73.00	-43	3,941	-1.09%
2018/12/21	12	78.49	7	78.04	77.50	5	3,880	0.13%
2018/12/20	7	79.46	5.7	78.21	79.70	1.3	3,852	0.03%
2018/12/19	32	80.27	5.7	79.83	78.80	26.3	3,818	0.69%
2018/12/18	3	76.47	3	75.97	77.00	0	3,612	0.00%
2018/12/17	1	76.60	1	77.00	76.60	0	3,636	0.00%
2018/12/14	0	0.00	0.7	76.50	77.00	-0.7	3,676	-0.02%
2018/12/13	4	76.10	4	76.68	76.60	0	3,722	0.00%
2018/12/12	8	75.73	5	76.98	76.00	3	3,709	0.08%
2018/12/11	7	75.50	6	75.47	76.40	1	3,696	0.03%
2018/12/10	4	74.00	4	74.08	75.00	0	3,713	0.00%
2018/12/07	6	74.52	4	74.93	73.80	2	3,750	0.05%
2018/12/06	12	74.14	10	75.71	74.50	2	3,844	0.05%
2018/12/05	8	75.63	8.1	76.98	75.60	-0.1	3,862	0.00%
2018/12/04	15	77.27	26.8	75.90	75.90	-11.8	3,877	-0.30%
2018/12/03	5	73.00	13	72.65	73.00	-8	3,767	-0.21%
2018/11/30	11	70.45	7	71.90	70.60	4	3,784	0.11%
2018/11/29	6	70.60	6	70.28	70.30	0	3,777	0.00%
2018/11/28	3	69.50	3	69.73	69.50	0	3,779	0.00%
2018/11/27	6	70.08	0	0.00	69.10	6	3,781	0.16%
2018/11/26	3	68.00	17	68.51	69.50	-14	3,755	-0.37%
2018/11/22	2	64.25	2	65.10	63.60	0	3,951	0.00%
2018/11/20	2.3	65.49	2	66.00	65.60	0.3	4,215	0.01%
2018/11/19	8	66.55	3	66.20	66.30	5	4,256	0.12%
2018/11/16	0	0.00	2	66.50	66.10	-2	4,300	-0.05%
2018/11/14	5	65.00	5	65.90	65.80	0	4,462	0.00%
2018/11/13	11	64.34	9	64.28	66.00	2	4,568	0.04%
2018/11/08	2	64.80	0	0.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	2	65.90	65.90	-2	4,705	-0.04%
2018/11/06	2	64.00	2	63.90	63.60	0	4,703	0.00%
2018/11/05	5	63.00	5	63.04	63.60	0	4,735	0.00%
2018/11/02	4	63.45	4	63.60	62.90	0	4,722	0.00%
2018/11/01	6	59.17	9	61.00	63.20	-3	4,669	-0.06%
2018/10/31	3	57.40	7	57.20	57.50	-4	4,543	-0.09%
2018/10/30	4.3	51.90	3	51.54	52.30	1.3	4,566	0.03%
2018/10/29	0.3	51.90	2	52.90	51.90	-1.7	4,603	-0.04%
2018/10/26	0	0.00	1.2	52.50	52.60	-1.2	4,622	-0.03%
2018/10/25	7	52.06	0	0.00	52.20	7	4,677	0.15%
2018/10/24	0	0.00	8.8	53.67	54.50	-8.8	4,724	-0.19%
2018/10/23	6	51.77	9	52.69	51.70	-3	4,808	-0.06%
2018/10/22	0.3	52.30	0	0.00	52.30	0.3	4,849	0.01%
2018/10/09	2	43.15	0	0.00	43.25	2	4,831	0.04%
2018/10/08	3	44.85	1	44.70	44.75	2	4,845	0.04%
2018/10/05	3	45.67	0	0.00	45.20	3	4,880	0.06%
2018/10/04	6	48.06	5	47.45	47.45	1	4,918	0.02%
2018/10/03	6	47.83	3	48.47	47.15	3	4,885	0.06%
2018/09/26	1	50.60	0	0.00	49.95	1	5,367	0.02%
2018/09/21	2	50.70	0	0.00	51.10	2	5,586	0.04%
2018/09/19	1	51.00	0	0.00	50.80	1	6,229	0.02%
2018/09/18	1	51.20	0	0.00	51.50	1	6,565	0.02%
2018/09/14	1	51.60	0	0.00	51.70	1	7,661	0.01%
2018/09/13	0	0.00	4	51.03	51.10	-4	7,836	-0.05%
2018/09/12	5	51.00	3	51.10	51.60	2	7,841	0.03%
2018/09/11	3	50.40	1	50.70	51.10	2	7,793	0.03%
2018/09/10	2	49.80	0	0.00	49.90	2	7,753	0.03%
2018/09/07	7	52.27	1	52.00	51.90	6	7,715	0.08%
2018/09/06	1	53.00	2	52.90	53.30	-1	7,704	-0.01%
2018/09/05	5	53.30	1	52.60	52.80	4	7,711	0.05%
2018/09/04	7	52.26	18	52.05	52.60	-11	7,693	-0.14%
2018/09/03	10	52.45	2	53.95	51.20	8	7,713	0.10%
2018/08/31	18	54.47	3.1	54.30	54.30	14.9	7,627	0.20%
2018/08/30	8	54.21	4	53.83	54.40	4	7,591	0.05%
2018/08/29	2	53.60	3	53.23	53.30	-1	7,554	-0.01%
2018/08/28	2	53.20	8	53.59	53.50	-6	7,593	-0.08%
2018/08/27	1	52.80	0	0.00	53.10	1	7,632	0.01%
2018/08/24	2	51.80	2	52.00	52.00	0	7,621	0.00%
2018/08/23	2	52.20	4	52.63	52.40	-2	7,835	-0.03%
2018/08/22	3	52.47	10	52.30	52.20	-7	7,831	-0.09%
2018/08/21	14	52.89	16	52.59	52.40	-2	7,781	-0.03%
2018/08/20	22	52.15	46	52.15	52.40	-24	7,728	-0.31%
2018/08/17	6	50.23	5	50.64	51.10	1	7,553	0.01%
2018/08/16	7	50.34	6	51.11	49.65	1	7,459	0.01%
2018/08/15	1	50.00	0	0.00	50.10	1	7,337	0.01%
2018/08/14	0	0.00	3	50.20	50.30	-3	7,343	-0.04%
2018/08/13	4	49.56	1	49.80	50.10	3	7,308	0.04%
2018/08/10	0	0.00	6	50.08	49.60	-6	7,223	-0.08%
2018/08/09	2	49.30	30	49.95	50.30	-28	7,158	-0.39%
2018/08/08	5	49.06	4	48.86	49.30	1	7,055	0.01%
2018/08/06	1	48.30	0	0.00	48.20	1	6,974	0.01%
2018/08/03	1	47.90	0	0.00	48.10	1	6,946	0.01%
2018/08/02	0	0.00	2	47.30	47.35	-2	6,961	-0.03%
2018/08/01	6	48.01	2	47.73	47.80	4	6,963	0.06%
2018/07/31	2	48.00	0	0.00	48.35	2	6,916	0.03%
2018/07/30	1	47.85	2	47.65	47.65	-1	6,936	-0.01%
2018/07/26	0	0.00	4	47.64	47.00	-4	6,988	-0.06%
2018/07/25	2	48.20	0	0.00	48.00	2	6,902	0.03%
2018/07/24	2	48.00	4	48.00	48.20	-2	6,867	-0.03%
2018/07/23	3	48.03	1	48.10	48.25	2	6,846	0.03%
2018/07/20	1	50.00	0	0.00	50.10	1	6,789	0.01%
2018/07/19	0	0.00	2	50.30	49.60	-2	6,747	-0.03%
2018/07/18	1	51.50	1	51.20	50.90	0	6,648	0.00%
2018/07/17	0	0.00	1	51.30	51.70	-1	6,570	-0.02%
2018/07/16	1	52.40	0	0.00	51.40	1	6,563	0.02%
2018/07/13	18	51.20	1	51.80	51.80	17	6,544	0.26%
2018/07/12	20	50.37	2	50.95	51.10	18	6,706	0.27%
2018/07/11	1	49.60	0	0.00	49.75	1	6,629	0.02%
2018/07/10	0	0.00	3	50.57	50.60	-3	6,610	-0.05%
2018/07/09	1	49.75	0	0.00	49.45	1	6,528	0.02%
2018/07/06	12	48.73	8	49.48	49.90	4	6,484	0.06%
2018/07/05	6	50.43	1	51.30	49.00	5	6,346	0.08%
2018/07/04	0	0.00	1	51.00	52.50	-1	6,119	-0.02%
2018/07/03	5	50.52	4	51.60	50.30	1	5,995	0.02%
2018/07/02	4	51.05	8	51.29	50.90	-4	5,884	-0.07%
2018/06/29	13	52.88	13	53.47	52.10	0	5,758	0.00%
2018/06/28	20	52.78	18	53.13	52.80	2	5,485	0.04%
2018/06/27	22	52.69	20	53.24	51.10	2	5,088	0.04%
2018/06/26	26	51.54	18	51.55	52.10	8	4,739	0.17%
2018/06/25	19	52.26	26	52.21	53.00	-7	4,324	-0.16%
2018/06/22	0	0.00	1	49.00	48.60	-1	3,655	-0.03%
2018/06/21	0	0.00	1	48.00	47.75	-1	3,469	-0.03%
2018/06/20	0	0.00	1	46.60	46.90	-1	3,466	-0.03%
2018/06/14	2	47.70	0	0.00	47.50	2	3,606	0.06%
2018/06/13	0	0.00	1	48.40	48.25	-1	3,591	-0.03%
2018/06/12	1	48.45	0	0.00	48.85	1	3,565	0.03%
2018/06/11	5	48.88	6	49.12	48.65	-1	3,518	-0.03%
2018/06/08	2	48.65	2	48.65	48.50	0	3,456	0.00%
2018/06/06	0	0.00	2	48.75	48.65	-2	3,392	-0.06%
2018/06/05	8	48.69	6	48.56	48.30	2	3,385	0.06%
2018/06/04	10	49.00	1	49.30	49.30	9	3,303	0.27%
2018/06/01	9	48.03	4	48.04	47.75	5	3,187	0.16%
2018/05/31	7	47.59	6	48.60	48.50	1	3,125	0.03%
2018/05/28	0	0.00	1	47.00	46.85	-1	2,832	-0.04%
2018/05/25	0	0.00	2	47.35	47.35	-2	2,776	-0.07%
2018/05/24	0	0.00	1	46.25	46.60	-1	2,815	-0.04%
2018/05/23	0	0.00	0	47.00	46.00	0	2,868	0.00%
2018/05/22	0	0.00	7	46.03	46.00	-7	2,859	-0.24%
2018/05/21	5	45.45	10	45.45	45.40	-5	2,855	-0.18%
2018/05/18	0	0.00	5	45.20	45.70	-5	2,869	-0.17%
2018/05/17	0	0.00	0	45.50	45.50	0	2,886	0.00%
2018/05/15	0	0.00	1	46.85	46.30	-1	2,998	-0.03%
2018/05/10	6	45.67	0	0.00	45.40	6	3,240	0.19%
2018/05/09	3	45.17	2	45.45	45.60	1	3,230	0.03%
2018/05/08	1	44.75	1	45.15	44.50	0	3,197	0.00%
2018/05/02	1	43.50	0	0.00	43.50	1	3,145	0.03%
2018/04/27	0	0.00	2	43.10	43.15	-2	3,205	-0.06%
2018/04/26	1	43.20	1	43.40	42.95	0	3,284	0.00%
2018/04/25	3	42.77	0	0.00	42.80	3	3,297	0.09%
2018/04/23	2	45.30	3	45.13	44.90	-1	3,256	-0.03%
2018/04/20	0	0.00	1	45.35	45.50	-1	3,278	-0.03%
2018/04/19	7	45.59	5	46.20	45.60	2	3,291	0.06%
2018/04/18	1	45.80	9	45.83	45.50	-8	3,248	-0.25%
2018/04/17	2	43.05	0	0.00	43.05	2	3,098	0.06%
2018/04/13	0	0.00	5	43.90	43.65	-5	3,187	-0.16%
2018/04/12	0	0.00	5	43.90	43.65	-5	3,246	-0.15%
2018/04/11	3	43.92	1	43.85	44.00	2	3,285	0.06%
2018/04/10	1	44.50	0	0.00	44.00	1	3,315	0.03%
2018/03/30	0	0.00	1	44.40	44.50	-1	3,372	-0.03%
2018/03/23	0	0.00	2	44.00	43.95	-2	3,384	-0.06%
2018/03/22	2	45.88	0	0.00	45.10	2	3,472	0.06%
2018/03/21	2	45.90	0	0.00	45.90	2	3,401	0.06%
2018/03/20	1	44.75	0	0.00	44.80	1	3,365	0.03%
2018/03/19	0	0.00	1	45.75	45.40	-1	3,376	-0.03%
2018/03/16	0	0.00	3	45.07	45.00	-3	3,378	-0.09%
2018/03/15	5	45.55	1	45.55	45.60	4	3,469	0.12%
2018/03/14	6	45.83	4	45.58	45.75	2	3,512	0.06%
2018/03/09	0	0.00	1	45.20	45.00	-1	3,701	-0.03%
2018/03/08	2	44.70	2	44.55	44.75	0	3,716	0.00%
2018/03/07	1	44.35	1	44.55	44.20	0	3,769	0.00%
2018/02/27	1	45.40	1	45.70	45.30	0	4,340	0.00%
2018/02/26	2	45.68	0	0.00	45.45	2	4,371	0.05%
2018/02/23	3	45.10	2	44.80	45.80	1	4,356	0.02%
2018/02/21	3	44.15	1	43.90	44.70	2	4,575	0.04%
2018/02/12	1	43.50	1	44.30	43.35	0	4,682	0.00%
2018/02/09	1	42.60	2	42.60	43.90	-1	5,035	-0.02%
2018/02/08	1	44.50	1	44.15	44.50	0	5,490	0.00%
2018/02/07	1	43.75	0	0.00	43.00	1	5,511	0.02%
2018/02/06	1	43.00	0	0.00	42.70	1	5,539	0.02%
2018/02/05	1	45.50	0	0.00	46.10	1	5,546	0.02%
2018/02/02	1	46.80	1	47.80	48.00	0	5,564	0.00%
2018/01/30	0	0.00	1	46.80	46.90	-1	6,055	-0.02%
2018/01/29	0	0.00	1	46.45	46.55	-1	6,188	-0.02%
2018/01/26	2	46.35	1	46.10	46.15	1	6,555	0.02%
2018/01/24	1	45.55	0	0.00	45.85	1	7,389	0.01%
2018/01/22	7	46.54	1	46.45	46.70	6	7,568	0.08%
2018/01/18	0	0.00	12	45.47	45.50	-12	7,687	-0.16%
2018/01/17	0	0.00	1	45.55	45.50	-1	7,798	-0.01%
2018/01/16	0	0.00	1	45.35	45.65	-1	7,860	-0.01%
2018/01/15	1	45.15	2	44.95	45.30	-1	7,867	-0.01%
2018/01/11	1	43.90	6	43.90	43.90	-5	7,854	-0.06%
2018/01/10	1	45.15	0	0.00	45.05	1	7,804	0.01%
2018/01/09	1	44.75	3	45.17	45.55	-2	7,927	-0.03%
2018/01/08	11	45.09	0	0.00	44.75	11	7,985	0.14%
2018/01/05	1	46.00	0	0.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	1	45.70	45.60	-1	7,947	-0.01%
2018/01/03	0	0.00	1	45.90	46.00	-1	7,938	-0.01%
2018/01/02	1	45.40	0	0.00	45.25	1	7,935	0.01%