聯強 (2347)-第一金-路竹券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
75.9
漲跌
▼0.6
漲幅
-0.78%
成交量
12,478張
產業
上市電子通路類股
856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

聯強 (2347)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/11/22	1	75.40	2	75.60	75.90	-1	4,887	-0.02%
2024/11/21	0.1	76.90	1	77.20	76.50	-0.9	4,716	-0.02%
2024/11/20	2	77.00	0.1	76.50	76.50	2	4,534	0.04%
2024/11/19	0	0.00	1	76.50	76.00	-1	4,288	-0.02%
2024/11/13	2	72.80	0	0.00	73.80	2	3,848	0.05%
2024/11/12	0.1	72.70	0	0.00	72.70	0.1	3,825	0.00%
2024/11/08	0.3	72.10	26	72.49	71.50	-25.7	3,729	-0.69%
2024/11/07	25	71.10	0	0.00	71.10	25	3,729	0.67%
2024/10/22	0.1	72.90	0.1	72.80	72.60	0	4,151	0.00%
2024/10/07	0	0.00	0.2	73.40	73.40	-0.2	4,756	0.00%
2024/10/04	0	0.00	1	71.50	71.70	-1	4,746	-0.02%
2024/10/01	4	71.10	0	0.00	70.60	4	4,860	0.08%
2024/09/30	0	0.00	4	73.40	72.50	-4	4,917	-0.08%
2024/09/26	0	0.00	2	72.10	71.60	-2	5,001	-0.04%
2024/09/25	0	0.00	2	73.00	72.70	-2	5,074	-0.04%
2024/09/24	0	0.00	3	71.80	72.20	-3	5,070	-0.06%
2024/09/23	5.5	73.43	2	72.50	72.10	3.5	5,082	0.07%
2024/09/19	0	0.00	1	70.70	70.20	-1	5,026	-0.02%
2024/09/11	3	70.33	0	0.00	69.00	3	5,616	0.05%
2024/09/10	0.3	71.16	0	0.00	70.60	0.3	5,592	0.01%
2024/09/09	1	71.20	0.4	71.00	72.10	0.6	5,575	0.01%
2024/09/05	2	71.40	0	0.00	71.00	2	5,588	0.04%
2024/09/04	2	71.20	0	0.00	71.00	2	5,619	0.04%
2024/09/03	2	72.70	0	0.00	72.50	2	5,596	0.04%
2024/09/02	7	72.93	0	0.00	73.00	7	5,649	0.12%
2024/08/30	2	71.80	0	0.00	72.10	2	5,869	0.03%
2024/08/26	2	71.00	2	70.50	70.50	0	8,199	0.00%
2024/08/23	2	70.40	0	0.00	70.00	2	8,550	0.02%
2024/08/21	3	71.60	0	0.00	71.30	3	9,173	0.03%
2024/08/16	0.4	71.60	0.1	71.40	71.20	0.3	9,587	0.00%
2024/08/07	0	0.00	1	70.00	70.10	-1	9,945	-0.01%
2024/08/06	0.1	68.80	0	0.00	68.30	0.1	10,049	0.00%
2024/08/05	0	0.00	3	67.90	68.10	-3	10,016	-0.03%
2024/08/01	0	0.00	2	72.20	72.30	-2	9,875	-0.02%
2024/07/31	0	0.00	0.2	71.60	71.10	-0.2	9,896	0.00%
2024/07/30	0	0.00	0.2	70.70	71.60	-0.2	9,924	0.00%
2024/07/29	1.2	71.17	2	71.70	71.70	-0.8	9,946	-0.01%
2024/07/23	0	0.00	0	72.70	72.90	0	9,895	0.00%
2024/07/17	2	74.15	0	0.00	74.30	2	9,821	0.02%
2024/07/16	0	0.00	2	73.80	73.90	-2	9,887	-0.02%
2024/07/15	2	73.35	0	0.00	73.70	2	10,024	0.02%
2024/07/12	0	0.00	3	73.60	73.70	-3	10,021	-0.03%
2024/07/11	5	72.66	5	72.50	72.20	0	9,960	0.00%
2024/07/09	0	72.10	0	72.20	71.80	0	10,041	0.00%
2024/07/08	0	72.20	0	0.00	72.50	0	10,004	0.00%
2024/07/05	2.3	71.84	0	0.00	72.00	2.3	10,007	0.02%
2024/07/04	7	72.63	0	0.00	72.70	7	9,870	0.07%
2024/07/03	3	72.50	0	0.00	72.50	3	9,743	0.03%
2024/07/01	5	72.32	0	0.00	72.60	5	9,572	0.05%
2024/06/28	39	72.54	0	0.00	73.10	39	9,453	0.41%
2024/06/27	2	72.90	1	72.90	72.90	1	9,378	0.01%
2024/06/26	4	74.43	1	74.30	73.90	3	9,326	0.03%
2024/06/25	1	73.80	1	74.60	75.00	0	9,235	0.00%
2024/06/24	9.4	74.83	0	75.70	74.30	9.4	9,150	0.10%
2024/06/20	0	0.00	26	86.31	85.90	-26	8,701	-0.30%
2024/06/19	9	86.96	0	0.00	86.50	9	8,654	0.10%
2024/06/18	0	0.00	2.2	83.92	85.00	-2.2	8,677	-0.03%
2024/06/17	0	0.00	10	82.90	82.80	-10	8,652	-0.12%
2024/06/14	0	0.00	20	82.95	82.80	-20	8,736	-0.23%
2024/06/11	2	83.60	0	0.00	83.60	2	9,042	0.02%
2024/06/06	0	0.00	1	82.50	83.20	-1	9,100	-0.01%
2024/06/04	0	0.00	6	82.60	82.70	-6	8,842	-0.07%
2024/06/03	8	82.77	0	83.10	83.50	8	8,427	0.09%
2024/05/31	1	82.10	1	84.00	84.40	0	8,005	0.00%
2024/05/30	3	83.03	0.4	83.97	85.40	2.6	7,231	0.04%
2024/05/29	1	86.90	0.1	87.80	87.40	0.9	6,573	0.01%
2024/05/28	1	86.50	2	87.20	88.70	-1	6,215	-0.02%
2024/05/27	2	82.30	4.2	84.30	87.00	-2.2	5,929	-0.04%
2024/05/24	0.2	82.00	0.2	83.02	83.40	0	5,686	0.00%
2024/05/22	0.3	80.90	1	83.47	81.30	-0.7	5,433	-0.01%
2024/05/21	0.4	84.00	0	0.00	83.30	0.4	5,311	0.01%
2024/05/20	5.5	82.76	0	0.00	84.00	5.5	5,289	0.10%
2024/05/17	0	0.00	1	85.80	85.10	-1	5,180	-0.02%
2024/05/15	2	87.75	2	88.50	86.50	0	5,094	0.00%
2024/05/14	2	85.60	1	85.30	85.30	1	5,070	0.02%
2024/05/13	3	85.90	0	0.00	85.90	3	5,064	0.06%
2024/05/10	0	0.00	5.5	83.04	85.90	-5.5	5,036	-0.11%
2024/05/08	1	82.00	0	0.00	81.60	1	4,936	0.02%
2024/05/07	0	0.00	1	82.50	82.70	-1	4,945	-0.02%
2024/05/03	1.2	80.10	1	81.00	80.20	0.2	4,875	0.00%
2024/05/02	1	81.18	4	80.75	81.50	-3	4,829	-0.06%
2024/04/30	1	78.40	0	0.00	79.80	1	4,778	0.02%
2024/04/29	0.6	77.90	0	0.00	79.00	0.6	4,741	0.01%
2024/04/25	2.2	77.42	0	0.00	77.10	2.2	4,683	0.05%
2024/04/24	0.2	78.70	0	0.00	79.20	0.2	4,655	0.00%
2024/04/23	0.3	78.00	1	79.20	79.30	-0.7	4,687	-0.01%
2024/04/22	2	76.00	20	78.05	78.70	-18	4,661	-0.39%
2024/04/19	0	0.00	0.2	78.10	77.30	-0.2	4,559	0.00%
2024/04/17	0.1	76.50	2	76.55	77.00	-1.9	4,320	-0.04%
2024/04/15	0	0.00	0.2	76.54	76.40	-0.2	4,166	-0.01%
2024/04/12	0.1	75.80	19	76.50	76.20	-18.9	4,117	-0.46%
2024/04/10	0.2	76.50	0	0.00	76.80	0.2	4,095	0.00%
2024/04/09	0	0.00	0.3	76.99	76.90	-0.3	4,120	-0.01%
2024/04/03	1	75.70	0	0.00	76.10	1	4,056	0.02%
2024/04/02	0	0.00	5	77.00	77.00	-5	4,048	-0.12%
2024/04/01	1.1	75.92	0	76.25	75.90	1.1	4,033	0.03%
2024/03/29	0	0.00	13	77.91	78.90	-13	4,015	-0.32%
2024/03/28	1	79.00	12	78.40	78.40	-11	3,982	-0.28%
2024/03/21	0.1	78.10	1	77.40	78.50	-0.9	4,065	-0.02%
2024/03/20	0.2	78.15	8	77.98	78.20	-7.8	4,000	-0.19%
2024/03/19	3	80.00	0	0.00	79.00	3	3,954	0.08%
2024/03/18	0	0.00	1	78.80	80.10	-1	3,861	-0.03%
2024/03/15	0	0.00	26	79.78	79.50	-26	3,764	-0.69%
2024/03/14	3	77.53	10	79.56	76.90	-7	3,599	-0.19%
2024/03/13	0	0.00	0	77.78	78.10	0	3,509	0.00%
2024/03/11	0	0.00	0	74.04	74.00	0	3,337	0.00%
2024/03/08	0	0.00	1	75.70	74.70	-1	3,342	-0.03%
2024/03/05	0	74.90	0	0.00	75.50	0	3,351	0.00%
2024/02/29	20	77.33	107	77.80	77.80	-87	3,454	-2.52%	大賣/
2024/02/27	10	77.00	0	76.80	76.30	10	3,428	0.29%
2024/02/21	0	0.00	5	75.90	75.90	-5	3,473	-0.14%
2024/02/19	0	0.00	0.1	73.80	74.70	-0.1	3,468	0.00%
2024/02/16	0	0.00	1	74.50	74.10	-1	3,498	-0.03%
2024/01/31	1	71.90	0	0.00	72.00	1	3,443	0.03%
2024/01/24	0	0.00	1	72.80	72.60	-1	3,483	-0.03%
2024/01/22	5	71.80	0	0.00	71.80	5	3,516	0.14%
2024/01/18	0	0.00	11	69.30	69.00	-11	3,516	-0.31%
2024/01/16	0	0.00	9	69.79	70.30	-9	3,423	-0.26%
2024/01/12	0	0.00	0	69.30	69.60	0	3,417	0.00%
2024/01/11	0	0.00	12	69.00	69.00	-12	3,417	-0.35%
2024/01/05	0	0.00	10	70.50	70.20	-10	3,523	-0.28%
2024/01/04	0	0.00	5	70.30	70.60	-5	3,534	-0.14%
2023/12/29	0	0.00	1	70.50	70.20	-1	3,545	-0.03%
2023/12/28	0	0.00	1	70.60	70.50	-1	3,564	-0.03%
2023/12/27	2	70.15	0	0.00	70.30	2	3,549	0.06%
2023/12/26	0	69.50	0	0.00	70.20	0	3,519	0.00%
2023/12/15	1	68.50	7	68.70	68.40	-6	3,342	-0.18%
2023/12/13	0	0.00	0	68.70	69.10	0	3,306	0.00%
2023/12/11	0	68.40	0	0.00	68.80	0	3,337	0.00%
2023/12/08	0	0.00	0.3	67.70	67.70	-0.3	3,350	-0.01%
2023/12/04	0	0.00	0.2	67.50	67.40	-0.2	3,429	-0.01%
2023/12/01	0	0.00	1.3	68.20	68.20	-1.3	3,471	-0.04%
2023/11/27	0	0.00	1	69.50	68.40	-1	3,335	-0.03%
2023/11/24	0	0.00	2	68.40	68.10	-2	3,266	-0.06%
2023/11/23	0	0.00	4	68.00	67.90	-4	3,223	-0.12%
2023/11/22	0	0.00	1	68.40	68.40	-1	3,190	-0.03%
2023/11/21	0	0.00	5	68.50	68.80	-5	3,170	-0.16%
2023/11/15	1	66.10	0	0.00	66.00	1	3,043	0.03%
2023/11/13	0	0.00	0	65.80	65.30	0	2,999	0.00%
2023/11/10	0	0.00	3	68.60	68.90	-3	2,953	-0.10%
2023/11/09	0	0.00	1	69.00	68.60	-1	2,953	-0.03%
2023/11/08	1	68.90	3	69.00	68.80	-2	2,969	-0.07%
2023/11/06	0	0.00	1.1	69.40	69.20	-1.1	2,973	-0.04%
2023/11/01	1	68.50	8	68.50	68.50	-7	2,961	-0.24%
2023/10/31	0	0.00	2	68.50	68.70	-2	2,938	-0.07%
2023/10/27	0.1	67.20	0	0.00	67.20	0.1	2,893	0.00%
2023/10/24	0	0.00	1	66.20	66.90	-1	2,938	-0.03%
2023/10/19	0	0.00	2	68.00	67.90	-2	2,991	-0.07%
2023/10/17	0	0.00	1.2	67.58	67.60	-1.2	3,066	-0.04%
2023/10/16	0	0.00	6	67.83	67.60	-6	3,131	-0.19%
2023/10/13	2	67.80	0	0.00	68.00	2	3,190	0.06%
2023/10/11	8.3	67.49	12.1	66.94	67.50	-3.8	3,180	-0.12%
2023/10/06	0	64.50	5	64.62	65.00	-5	3,151	-0.16%
2023/10/05	0	0.00	1	63.90	63.80	-1	3,150	-0.03%
2023/10/04	2	62.70	0	0.00	63.10	2	3,153	0.06%
2023/10/02	4	63.68	0	0.00	63.70	4	3,215	0.12%
2023/09/28	6.2	64.00	0	0.00	64.10	6.2	3,232	0.19%
2023/09/26	2	63.40	0	0.00	63.50	2	3,230	0.06%
2023/09/25	24	64.09	0	0.00	63.90	24	3,251	0.74%
2023/09/22	1	62.50	0.1	62.90	63.70	0.9	3,276	0.03%
2023/09/20	0	0.00	7	64.31	63.90	-7	3,234	-0.22%
2023/09/19	0	0.00	2	64.05	64.20	-2	3,214	-0.06%
2023/09/18	0	0.00	0.5	64.20	63.90	-0.5	3,189	-0.02%
2023/09/15	27	64.06	6	64.03	64.40	21	3,187	0.66%
2023/09/14	12.3	63.90	0	0.00	64.00	12.3	3,141	0.39%
2023/09/12	1	62.50	1	62.00	62.50	0	3,200	0.00%
2023/09/07	0	0.00	0	62.80	62.80	0	3,211	0.00%
2023/09/06	0.2	62.30	1	61.91	62.50	-0.9	3,206	-0.03%
2023/09/05	0	0.00	0.1	61.40	61.30	-0.1	3,157	0.00%
2023/09/04	0	0.00	0.4	61.00	61.40	-0.4	3,196	-0.01%
2023/09/01	0	0.00	1	61.00	61.00	-1	3,459	-0.03%
2023/08/31	0.1	61.10	3	60.90	61.10	-2.9	3,557	-0.08%
2023/08/29	0.1	60.40	2	60.45	60.40	-1.9	3,635	-0.05%
2023/08/25	0.2	59.70	2	59.60	59.50	-1.8	3,984	-0.05%
2023/08/23	0.1	59.40	2	59.50	59.50	-1.9	4,042	-0.05%
2023/08/22	1	58.50	0	0.00	58.50	1	4,068	0.02%
2023/08/18	0.2	59.60	2	59.80	59.70	-1.8	4,095	-0.04%
2023/08/16	5	59.20	2	59.60	59.00	3	4,134	0.07%
2023/08/14	0.1	58.10	0	0.00	58.60	0.1	4,170	0.00%
2023/08/09	0	0.00	2	58.90	59.10	-2	4,252	-0.05%
2023/08/02	0	0.00	0.2	58.50	58.30	-0.2	4,283	0.00%
2023/08/01	0	0.00	0.4	59.10	59.10	-0.4	4,275	-0.01%
2023/07/28	1	59.00	0.1	59.10	59.20	1	4,236	0.02%
2023/07/27	0.2	58.30	0	0.00	58.80	0.2	4,227	0.00%
2023/07/26	2	57.50	0	0.00	58.20	2	4,208	0.05%
2023/07/25	1	58.30	1	57.80	58.10	0	4,202	0.00%
2023/07/24	0	58.70	10	58.00	58.40	-10	4,177	-0.24%
2023/07/21	10	59.00	23	58.58	58.70	-13	4,095	-0.32%
2023/07/19	5	59.90	0	60.20	59.30	5	3,928	0.13%
2023/07/18	2.1	59.15	2.2	59.08	59.50	-0.1	3,853	0.00%
2023/07/17	0.2	58.80	0	0.00	58.90	0.2	3,777	0.01%
2023/07/14	4	58.50	0	0.00	58.40	4	3,757	0.11%
2023/07/13	0.1	59.10	6	59.20	58.60	-5.9	3,740	-0.16%
2023/07/12	15.1	57.30	0	0.00	57.70	15.1	3,681	0.41%
2023/07/10	1	56.10	0	0.00	55.90	1	3,672	0.03%
2023/07/07	3	56.03	0.1	56.06	55.80	2.9	3,675	0.08%
2023/07/06	1	57.70	0	0.00	57.50	1	3,605	0.03%
2023/07/05	0	0.00	1	58.50	58.50	-1	3,572	-0.03%
2023/07/03	1	58.00	0	0.00	58.10	1	3,577	0.03%
2023/06/30	0.1	58.59	0	0.00	58.00	0.1	3,563	0.00%
2023/06/27	1	59.00	0	0.00	58.80	1	3,539	0.03%
2023/06/20	0	59.30	0	0.00	59.20	0	3,549	0.00%
2023/06/19	0.1	59.12	0	0.00	58.70	0.1	3,541	0.00%
2023/06/16	4.2	59.30	0	0.00	59.00	4.2	3,544	0.12%
2023/06/15	0	60.10	1	60.10	59.90	-1	3,447	-0.03%
2023/06/14	9.1	60.21	0	0.00	59.90	9.1	3,438	0.26%
2023/06/13	5	60.10	0	0.00	60.20	5	3,468	0.14%
2023/06/12	3	60.00	0	0.00	60.00	3	3,465	0.09%
2023/06/09	2	58.90	0	0.00	59.00	2	3,482	0.06%
2023/06/08	13.2	58.97	0	0.00	58.60	13.2	3,542	0.37%
2023/06/07	4.1	59.48	0.1	59.54	59.20	4.1	3,549	0.11%
2023/06/06	2	63.60	0	0.00	63.40	2	3,446	0.06%
2023/06/02	5	63.60	0	0.00	63.80	5	3,299	0.15%
2023/05/29	2	64.95	0	0.00	64.40	2	2,897	0.07%
2023/05/26	0	0.00	1	64.80	64.70	-1	2,919	-0.03%
2023/05/25	0	0.00	1.2	64.95	65.20	-1.2	2,897	-0.04%
2023/05/24	1	65.50	0	0.00	65.30	1	2,872	0.03%
2023/05/22	0	0.00	0	65.10	65.40	0	2,832	0.00%
2023/05/19	0	0.00	0	64.60	65.00	0	2,821	0.00%
2023/05/18	0	0.00	0	64.60	64.50	0	2,842	0.00%
2023/05/17	0	0.00	2	64.50	64.50	-2	2,854	-0.07%
2023/05/16	0.1	63.80	3	63.90	64.10	-3	2,806	-0.11%
2023/05/15	0	0.00	1	63.70	63.60	-1	2,784	-0.04%
2023/05/08	0	0.00	2.1	62.70	62.50	-2.1	2,812	-0.08%
2023/05/02	1	61.10	1	61.50	61.20	0	2,996	0.00%
2023/04/27	1	60.80	0	0.00	60.90	1	3,066	0.03%
2023/04/21	1	60.21	0	0.00	60.20	1	3,097	0.03%
2023/04/20	2	61.20	0	0.00	61.00	2	3,087	0.06%
2023/04/19	0	0.00	1	62.70	61.70	-1	3,107	-0.03%
2023/04/12	0.1	62.00	4	62.28	62.20	-3.9	3,113	-0.12%
2023/04/11	0.4	61.80	0	0.00	62.00	0.4	3,143	0.01%
2023/04/06	4	60.75	1	60.60	60.50	3	3,196	0.09%
2023/03/24	1	62.00	0.3	62.20	61.80	0.7	4,176	0.02%
2023/03/21	0	0.00	0.1	62.00	61.50	-0.1	4,291	0.00%
2023/03/15	0	0.00	1.4	61.41	61.10	-1.4	4,388	-0.03%
2023/03/14	0	0.00	3	61.80	61.10	-3	4,416	-0.07%
2023/03/13	0.4	61.68	0	0.00	61.50	0.4	4,433	0.01%
2023/03/10	0	0.00	1	61.50	61.30	-1	4,422	-0.02%
2023/03/09	10	61.55	0.1	62.00	61.90	10	4,421	0.23%
2023/03/07	106.1	64.40	0	0.00	64.70	106.1	4,404	2.41%	大買/鉅額交易
2023/03/06	0.1	64.00	0	64.20	63.80	0	4,480	0.00%
2023/03/03	0	0.00	1	63.80	63.70	-1	4,553	-0.02%
2023/03/02	0	0.00	1	63.10	63.60	-1	4,653	-0.02%
2023/02/22	0	0.00	1	63.50	63.40	-1	4,777	-0.02%
2023/02/20	0.1	64.00	0	0.00	64.20	0.1	4,816	0.00%
2023/02/16	0	0.00	1	62.50	63.20	-1	4,885	-0.02%
2023/02/15	0	0.00	0.2	62.30	62.20	-0.2	4,905	0.00%
2023/02/14	1	63.00	0	0.00	62.90	1	4,887	0.02%
2023/02/10	0.2	62.80	5	62.70	62.70	-4.8	4,953	-0.10%
2023/02/09	2	62.95	0	0.00	62.80	2	4,971	0.04%
2023/02/08	1	63.00	2	62.90	63.10	-1	5,051	-0.02%
2023/02/07	0	0.00	1	63.00	62.90	-1	5,066	-0.02%
2023/02/06	1.2	62.18	1	62.90	62.60	0.2	5,070	0.00%
2023/02/03	0.1	62.20	0	62.28	62.60	0.1	5,060	0.00%
2023/02/02	3	61.40	3	61.56	61.50	0	5,024	0.00%
2023/02/01	3	60.67	6	61.07	61.30	-3	4,963	-0.06%
2023/01/31	3	60.10	0	0.00	60.40	3	4,951	0.06%
2023/01/30	1	59.70	0	0.00	60.80	1	4,882	0.02%
2023/01/12	0	0.00	1	59.00	59.10	-1	4,965	-0.02%
2023/01/03	1	58.60	1	58.90	59.10	0	5,208	0.00%
2022/12/29	1	58.80	1	59.20	59.20	0	5,233	0.00%
2022/12/27	0	0.00	1	60.80	60.40	-1	5,228	-0.02%
2022/12/26	0	0.00	2	61.15	61.10	-2	5,241	-0.04%
2022/12/22	1.1	61.72	0	0.00	61.50	1.1	5,320	0.02%
2022/12/20	1	61.70	1	62.00	61.40	0	5,102	0.00%
2022/12/19	0	0.00	1.1	61.70	61.60	-1.1	4,926	-0.02%
2022/12/16	0.1	61.20	16.9	61.07	61.40	-16.8	4,742	-0.35%
2022/12/15	3	60.07	0	0.00	60.00	3	4,621	0.06%
2022/12/14	1	59.30	0	0.00	59.90	1	4,680	0.02%
2022/12/08	0	0.00	1.3	59.54	59.80	-1.3	4,793	-0.03%
2022/12/06	0	0.00	0.6	60.50	60.00	-0.6	4,793	-0.01%
2022/12/05	1	59.80	0	0.00	61.10	1	4,813	0.02%
2022/12/02	1	60.20	0	0.00	59.90	1	4,757	0.02%
2022/12/01	0	0.00	2	59.60	59.70	-2	4,752	-0.04%
2022/11/30	0	0.00	1	58.50	58.30	-1	4,729	-0.02%
2022/11/29	0	0.00	1	57.20	57.60	-1	4,663	-0.02%
2022/11/28	0.1	57.50	0	0.00	57.40	0.1	4,623	0.00%
2022/11/24	1.3	59.15	0	58.70	58.80	1.3	4,522	0.03%
2022/11/23	1	58.00	1	58.60	58.20	0	4,452	0.00%
2022/11/22	0	0.00	6	56.97	57.80	-6	4,438	-0.14%
2022/11/21	1	55.90	0	0.00	56.60	1	4,374	0.02%
2022/11/14	1	55.80	0	0.00	56.10	1	4,299	0.02%
2022/11/11	0	0.00	1	55.00	54.90	-1	4,221	-0.02%
2022/11/09	4	54.25	5	54.40	54.30	-1	4,200	-0.02%
2022/11/08	0	0.00	4	53.65	54.40	-4	4,179	-0.10%
2022/11/07	2.2	54.30	1	54.10	54.10	1.2	4,152	0.03%
2022/11/04	8	53.70	0	0.00	54.40	8	4,139	0.19%
2022/11/02	1	52.00	0	0.00	52.30	1	4,129	0.02%
2022/11/01	0	0.00	0.1	52.40	52.20	-0.1	4,171	0.00%
2022/10/17	0	0.00	10	53.40	53.70	-10	4,279	-0.23%
2022/10/07	0	0.00	0.5	54.50	54.40	-0.5	4,377	-0.01%
2022/10/06	0	0.00	0	55.10	54.90	0	4,410	0.00%
2022/10/05	0	0.00	0	54.80	54.10	0	4,439	0.00%
2022/10/04	0	0.00	0	54.00	54.30	0	4,452	0.00%
2022/09/28	0	0.00	0.2	52.50	52.80	-0.2	4,382	-0.01%
2022/09/26	0	52.30	1	52.50	52.20	-1	4,348	-0.02%
2022/09/23	0	0.00	0	53.40	53.10	0	4,344	0.00%
2022/09/22	0	53.90	0	0.00	53.90	0	4,362	0.00%
2022/09/21	3	54.80	0	0.00	54.90	3	4,283	0.07%
2022/09/20	1	56.40	1	56.60	56.10	0	4,200	0.00%
2022/09/16	0	0.00	0.2	57.50	57.40	-0.2	4,156	0.00%
2022/09/12	1	57.10	6	57.83	57.80	-5	4,762	-0.10%
2022/09/06	0	0.00	2	55.50	55.20	-2	5,085	-0.04%
2022/09/05	0	0.00	1.7	54.77	54.90	-1.7	5,219	-0.03%
2022/09/02	2	54.75	1	55.00	54.60	1	5,371	0.02%
2022/09/01	2	55.30	0.5	56.00	55.40	1.5	5,463	0.03%
2022/08/31	2.5	55.80	0	0.00	55.80	2.5	5,825	0.04%
2022/08/30	0	0.00	0.2	56.30	56.30	-0.2	5,947	0.00%
2022/08/29	2	54.85	0	0.00	55.20	2	5,990	0.03%
2022/08/26	0	0.00	0.2	56.10	56.00	-0.2	6,082	0.00%
2022/08/25	0	0.00	2	55.60	55.60	-2	6,135	-0.03%
2022/08/24	5	55.54	1	55.50	55.30	4	6,195	0.06%
2022/08/23	6	55.88	0	0.00	55.70	6	6,380	0.09%
2022/08/22	0	0.00	1.6	56.66	56.50	-1.6	6,505	-0.02%
2022/08/19	1	55.50	1.3	56.42	56.30	-0.3	6,550	0.00%
2022/08/18	3	55.77	0	0.00	55.70	3	6,627	0.05%
2022/08/16	2.2	56.13	2.6	56.40	56.60	-0.4	6,726	-0.01%
2022/08/11	1	55.10	5	55.20	55.00	-4	6,805	-0.06%
2022/08/10	3	54.93	0	0.00	54.70	3	6,818	0.04%
2022/08/09	5	55.44	0	0.00	55.20	5	6,807	0.07%
2022/08/08	0	0.00	1.1	56.59	56.50	-1.1	6,779	-0.02%
2022/08/05	0.3	55.10	0	0.00	55.70	0.3	6,749	0.00%
2022/08/04	11.1	54.27	1	54.60	54.50	10.1	6,747	0.15%
2022/08/02	0.2	55.00	0	0.00	55.00	0.2	6,904	0.00%
2022/08/01	0	0.00	0.1	56.00	55.80	-0.1	6,959	0.00%
2022/07/28	0	0.00	0.3	54.80	54.90	-0.3	6,919	0.00%
2022/07/27	0.1	54.70	0	0.00	54.90	0.1	6,906	0.00%
2022/07/25	0.4	55.30	1	55.40	55.10	-0.6	6,844	-0.01%
2022/07/22	1	54.10	0	0.00	54.30	1	6,836	0.01%
2022/07/21	0	0.00	1.1	54.50	54.40	-1.1	6,811	-0.02%
2022/07/20	0	0.00	1.6	53.34	53.50	-1.6	6,769	-0.02%
2022/07/19	0	0.00	5	52.70	52.80	-5	6,769	-0.07%
2022/07/18	0	0.00	3	53.20	52.90	-3	6,729	-0.04%
2022/07/15	1	53.50	1	53.20	53.10	0	6,669	0.00%
2022/07/14	2	53.20	1	53.80	53.60	1	6,685	0.01%
2022/07/13	0	0.00	1.7	53.16	53.50	-1.7	6,639	-0.03%
2022/07/12	2	51.75	1.1	51.99	51.80	0.9	6,605	0.01%
2022/07/11	0	0.00	0.5	51.90	51.80	-0.5	6,578	-0.01%
2022/07/08	3	52.83	0	0.00	52.50	3	6,590	0.05%
2022/07/07	2	51.25	2	52.30	52.30	0	6,588	0.00%
2022/07/06	3	51.77	0	0.00	51.60	3	6,585	0.05%
2022/07/04	0	0.00	3	52.83	52.50	-3	6,542	-0.05%
2022/07/01	1	52.89	0	0.00	51.90	1	6,543	0.02%
2022/06/30	0.1	53.35	0.2	53.80	53.20	-0.2	6,524	0.00%
2022/06/28	0	0.00	3.3	55.04	54.90	-3.3	6,444	-0.05%
2022/06/27	1	55.00	0.2	55.32	55.00	0.8	6,450	0.01%
2022/06/24	1	54.20	0	0.00	54.30	1	6,406	0.02%
2022/06/23	1	53.90	0.5	54.30	53.90	0.5	6,378	0.01%
2022/06/22	3	53.93	0	0.00	53.90	3	6,202	0.05%
2022/06/21	1	54.70	10	54.83	54.90	-9	5,980	-0.15%
2022/06/20	1.1	55.10	0.5	54.60	54.20	0.6	5,811	0.01%
2022/06/17	1	56.00	0.1	56.10	56.00	0.9	5,585	0.02%
2022/06/16	0.1	57.52	0	0.00	56.90	0.1	5,408	0.00%
2022/06/15	3.9	57.47	0	0.00	57.40	3.9	5,445	0.07%
2022/06/14	0.1	57.95	0	0.00	58.00	0.1	5,385	0.00%
2022/06/13	31.1	58.24	1	58.65	58.50	30.1	5,277	0.57%
2022/06/10	6	60.70	1.5	60.93	61.30	4.5	5,135	0.09%
2022/06/09	19.2	62.09	0.8	61.70	61.50	18.4	5,030	0.37%
2022/06/08	0.1	70.10	2.1	70.31	70.10	-2	4,658	-0.04%
2022/06/07	1	70.10	0	0.00	69.60	1	4,562	0.02%
2022/06/06	1	70.20	1	69.57	69.90	0	4,539	0.00%
2022/06/01	1	69.80	0	0.00	70.00	1	4,508	0.02%
2022/05/31	12	67.75	4	69.10	70.30	8	4,464	0.18%
2022/05/30	2	69.30	0	0.00	69.40	2	4,269	0.05%
2022/05/27	0.1	71.20	0	0.00	70.60	0.1	4,152	0.00%
2022/05/26	3	71.67	0	0.00	70.60	3	4,132	0.07%
2022/05/25	2	72.25	0	0.00	72.60	2	4,140	0.05%
2022/05/24	1	72.50	1	72.60	72.50	0	4,173	0.00%
2022/05/20	0.4	73.00	0	0.00	74.00	0.4	4,264	0.01%
2022/05/19	0	0.00	3	72.83	72.80	-3	4,275	-0.07%
2022/05/18	0	0.00	1.4	72.75	73.30	-1.4	4,229	-0.03%
2022/05/17	1.4	72.09	0	0.00	72.40	1.4	4,203	0.03%
2022/05/16	2	71.70	6	71.20	71.60	-4	4,198	-0.10%
2022/05/13	15	70.40	0	0.00	70.40	15	4,172	0.36%
2022/05/12	0	0.00	4	70.75	70.40	-4	4,166	-0.10%
2022/05/11	0	0.00	0	71.20	71.10	0	4,161	0.00%
2022/05/10	1	73.00	3	73.00	73.30	-2	4,103	-0.05%
2022/05/09	2	76.80	0	0.00	75.10	2	4,020	0.05%
2022/05/06	0	0.00	1	78.50	78.80	-1	3,970	-0.03%
2022/05/05	0	0.00	3	79.70	79.60	-3	4,017	-0.07%
2022/05/04	1	78.20	0	0.00	78.80	1	4,018	0.02%
2022/04/28	0	0.00	1	75.90	76.50	-1	4,158	-0.02%
2022/04/26	0	0.00	3	76.50	76.50	-3	4,121	-0.07%
2022/04/20	0	0.00	14	78.70	78.80	-14	4,084	-0.34%
2022/04/19	0	0.00	1	78.40	78.70	-1	4,123	-0.02%
2022/04/14	0	0.00	2	77.00	77.20	-2	4,260	-0.05%
2022/04/13	0	0.00	0.3	76.30	76.50	-0.3	4,326	-0.01%
2022/04/11	1	75.80	2	75.80	76.10	-1	4,288	-0.02%
2022/04/08	0	0.00	7.1	75.49	76.00	-7.1	4,313	-0.16%
2022/04/07	0.1	76.00	0	0.00	75.00	0.1	4,301	0.00%
2022/04/06	0	0.00	2	75.60	76.20	-2	4,276	-0.05%
2022/03/25	1	74.80	0	0.00	75.00	1	5,295	0.02%
2022/03/23	0	0.00	1	74.90	74.90	-1	6,380	-0.02%
2022/03/21	2.1	75.48	0	0.00	74.50	2.1	6,730	0.03%
2022/03/18	0	73.80	8	75.90	76.70	-8	6,758	-0.12%
2022/03/15	1	71.50	0	0.00	71.40	1	6,897	0.01%
2022/03/11	1	72.40	0	0.00	72.30	1	7,030	0.01%
2022/03/10	0	0.00	1	73.00	73.10	-1	7,181	-0.01%
2022/03/07	1	70.00	10	70.78	71.30	-9	7,191	-0.13%
2022/03/04	1	72.80	0	0.00	72.40	1	7,241	0.01%
2022/03/02	1	72.30	0	0.00	73.40	1	7,403	0.01%
2022/03/01	5	72.70	1	72.60	73.00	4	7,487	0.05%
2022/02/25	3.5	71.48	6.5	72.49	71.90	-3	7,537	-0.04%
2022/02/24	0.5	72.00	1	72.40	72.00	-0.5	7,477	-0.01%
2022/02/23	3	72.30	3	72.43	73.60	0	7,373	0.00%
2022/02/22	8.1	70.92	3	71.63	71.70	5.1	7,311	0.07%
2022/02/21	0	0.00	6	70.65	71.50	-6	7,250	-0.08%
2022/02/16	1	68.60	2	69.30	69.50	-1	7,560	-0.01%
2022/02/15	1	68.70	2	68.70	68.50	-1	7,562	-0.01%
2022/02/14	3	68.87	0	0.00	69.00	3	7,593	0.04%
2022/02/11	2	68.70	0	0.00	69.80	2	7,613	0.03%
2022/02/10	1	69.50	0	0.00	70.00	1	7,672	0.01%
2022/02/09	1	69.60	0	0.00	70.00	1	7,696	0.01%
2022/02/08	2	69.40	0	0.00	70.00	2	7,711	0.03%
2022/02/07	0	0.00	5	69.60	69.90	-5	7,727	-0.06%
2022/01/26	2	67.70	0	0.00	67.60	2	7,715	0.03%
2022/01/25	1	66.70	1	67.40	68.00	0	7,715	0.00%
2022/01/21	2	67.85	0	0.00	68.50	2	7,629	0.03%
2022/01/19	0	0.00	19	68.76	68.00	-19	7,572	-0.25%
2022/01/18	1	69.20	3	69.23	69.30	-2	7,547	-0.03%
2022/01/14	0	0.00	1	67.30	67.90	-1	7,466	-0.01%
2022/01/12	7	68.13	8	67.41	67.60	-1	7,468	-0.01%
2022/01/11	1	67.30	3.1	67.57	67.70	-2.1	7,411	-0.03%
2022/01/07	1	65.80	0	0.00	66.00	1	7,275	0.01%
2022/01/06	1	65.90	0	0.00	66.30	1	7,239	0.01%
2022/01/05	1	65.30	0	0.00	66.10	1	7,157	0.01%
2022/01/04	0	0.00	1	65.60	65.90	-1	7,174	-0.01%
2022/01/03	1	66.40	0	0.00	66.10	1	7,165	0.01%
2021/12/28	2	66.50	1	66.10	66.50	1	7,150	0.01%
2021/12/27	3	66.03	0	0.00	66.20	3	7,139	0.04%
2021/12/24	5	67.04	6	67.07	66.50	-1	7,129	-0.01%
2021/12/23	0	0.00	8	66.94	67.70	-8	7,055	-0.11%
2021/12/22	6	65.83	6	65.90	65.80	0	6,838	0.00%
2021/12/21	12	63.92	14	64.54	65.00	-2	6,538	-0.03%
2021/12/20	5	65.50	12.6	64.71	63.50	-7.6	6,127	-0.12%
2021/12/17	2	67.05	31	67.29	66.40	-29	5,526	-0.52%
2021/12/16	2	66.00	5	65.60	65.70	-3	5,018	-0.06%
2021/12/15	14	65.23	2.3	65.00	65.00	11.7	4,832	0.24%
2021/12/14	1	63.60	1	64.00	63.30	0	4,719	0.00%
2021/12/13	11	64.54	10.1	64.30	64.10	0.9	4,597	0.02%
2021/12/10	16	63.96	1.5	63.94	64.10	14.5	4,440	0.33%
2021/12/09	1.1	62.08	2	62.50	62.60	-0.9	4,306	-0.02%
2021/12/08	10.7	61.42	3.2	61.59	62.00	7.5	4,233	0.18%
2021/12/07	1.2	61.28	1	61.20	61.00	0.2	4,129	0.00%
2021/12/06	2	60.40	6	60.68	61.00	-4	4,068	-0.10%
2021/12/03	0	0.00	11.2	59.81	59.60	-11.2	3,912	-0.29%
2021/12/02	2.3	59.47	4	59.30	59.50	-1.7	3,869	-0.04%
2021/12/01	2	59.15	2	59.10	59.20	0	3,795	0.00%
2021/11/30	1	58.30	0	0.00	58.40	1	3,712	0.03%
2021/11/29	2	58.10	25	57.86	57.90	-23	3,577	-0.64%
2021/11/26	32	58.68	5.3	58.22	57.90	26.8	3,513	0.76%
2021/11/25	10.5	60.39	3.2	60.04	60.20	7.3	3,438	0.21%
2021/11/24	8.2	58.86	5	58.52	58.70	3.2	3,325	0.09%
2021/11/23	0	0.00	3.2	57.96	57.90	-3.2	3,219	-0.10%
2021/11/22	6	57.20	1	57.20	57.40	5	3,212	0.16%
2021/11/19	1	57.20	0	0.00	56.80	1	3,217	0.03%
2021/11/18	0.2	57.50	0	0.00	57.40	0.2	3,200	0.01%
2021/11/17	1	57.00	0	0.00	57.20	1	3,164	0.03%
2021/11/16	2	57.95	1	57.90	58.30	1	3,062	0.03%
2021/11/15	6	56.92	1	57.00	57.80	5	3,028	0.17%
2021/11/12	2	57.40	0	0.00	57.80	2	2,879	0.07%
2021/11/10	0	0.00	1	57.80	57.80	-1	2,940	-0.03%
2021/11/09	0	0.00	4	57.45	57.80	-4	2,994	-0.13%
2021/11/05	2	56.00	2	56.25	56.60	0	2,981	0.00%
2021/11/04	2	56.70	5	56.24	56.20	-3	2,987	-0.10%
2021/11/03	0	0.00	13	55.51	56.00	-13	2,963	-0.44%
2021/11/02	0	0.00	2	54.40	54.40	-2	2,932	-0.07%
2021/10/26	0	0.00	4	53.45	53.30	-4	3,146	-0.13%
2021/10/25	1	52.60	0	0.00	53.00	1	3,166	0.03%
2021/10/21	0	0.00	1	52.90	51.80	-1	3,235	-0.03%
2021/10/18	0	0.00	1	52.20	52.10	-1	3,324	-0.03%
2021/10/13	2	51.70	0	0.00	51.40	2	3,462	0.06%
2021/10/08	0	0.00	4	52.30	52.20	-4	3,556	-0.11%
2021/10/04	0	0.00	1	51.20	51.10	-1	3,768	-0.03%
2021/10/01	12	51.13	0	0.00	51.10	12	3,828	0.31%
2021/09/28	0.1	52.50	0	0.00	52.40	0.1	4,118	0.00%
2021/09/22	4	52.15	0	0.00	52.10	4	4,522	0.09%
2021/09/17	5	53.20	7	53.23	53.50	-2	4,552	-0.04%
2021/09/13	0.7	52.80	0	0.00	52.70	0.7	5,629	0.01%
2021/09/09	0	0.00	1	52.70	52.30	-1	6,306	-0.02%
2021/09/08	2	52.70	1	52.80	52.90	1	6,342	0.02%
2021/09/06	1.7	53.00	4	53.38	53.00	-2.4	6,596	-0.04%
2021/09/03	1	53.30	0	0.00	53.10	1	6,629	0.02%
2021/09/02	0	0.00	5	53.10	53.20	-5	6,726	-0.07%
2021/09/01	3	53.60	0	0.00	53.60	3	6,783	0.04%
2021/08/27	0	0.00	1	51.80	52.20	-1	7,316	-0.01%
2021/08/26	1	51.90	2	51.90	52.00	-1	7,420	-0.01%
2021/08/19	1	51.80	1	51.00	51.00	0	7,743	0.00%
2021/08/18	10	52.10	0	0.00	52.30	10	7,727	0.13%
2021/08/17	10	52.46	0	0.00	52.00	10	7,773	0.13%
2021/08/16	0	0.00	1	52.50	52.60	-1	7,721	-0.01%
2021/08/13	0	0.00	1	54.20	53.90	-1	7,703	-0.01%
2021/08/12	1	53.50	1	53.30	53.70	0	7,690	0.00%
2021/08/10	21	52.64	0	0.00	52.60	21	7,742	0.27%
2021/08/09	2	53.45	0	0.00	53.60	2	7,800	0.03%
2021/08/05	0	0.00	1	53.50	53.70	-1	7,899	-0.01%
2021/08/03	0	0.00	2	53.70	54.10	-2	8,045	-0.02%
2021/08/02	1	53.60	0	0.00	54.00	1	8,001	0.01%
2021/07/26	10	52.95	2	53.40	52.60	8	8,056	0.10%
2021/07/22	1	52.10	1	52.30	52.20	0	7,989	0.00%
2021/07/21	1	52.00	0	0.00	52.20	1	7,966	0.01%
2021/07/16	0	0.00	2	52.35	52.50	-2	7,997	-0.03%
2021/07/15	0	0.00	3	52.17	52.10	-3	7,955	-0.04%
2021/07/14	2	52.00	3	52.10	52.20	-1	7,933	-0.01%
2021/07/13	0	0.00	3	52.27	52.20	-3	7,917	-0.04%
2021/07/12	1	52.40	0.7	52.75	52.50	0.3	7,884	0.00%
2021/07/09	4	52.38	2	52.35	52.60	2	7,855	0.03%
2021/07/08	0	0.00	0.1	52.30	52.30	-0.1	7,790	0.00%
2021/07/07	2.1	52.00	5	52.00	51.90	-2.9	7,754	-0.04%
2021/07/06	4.7	52.17	0	52.30	52.00	4.7	7,682	0.06%
2021/07/05	0	0.00	1	51.40	51.50	-1	7,582	-0.01%
2021/07/02	3	50.70	0	0.00	50.80	3	7,471	0.04%
2021/07/01	1	50.60	0	0.00	50.50	1	7,359	0.01%
2021/06/30	11	50.71	3	51.00	50.90	8	7,256	0.11%
2021/06/29	6	50.58	0	0.00	50.60	6	7,241	0.08%
2021/06/28	1	50.90	20	50.85	51.00	-19	7,199	-0.26%
2021/06/25	26.4	51.67	2	51.60	51.30	24.4	7,177	0.34%
2021/06/24	4	51.55	11	51.55	51.60	-7	7,073	-0.10%
2021/06/23	16	50.29	0	0.00	50.40	16	6,744	0.24%
2021/06/22	5.1	50.42	0	0.00	49.80	5.1	6,466	0.08%
2021/06/21	16	51.09	5.3	51.09	49.85	10.7	6,167	0.17%
2021/06/18	2	52.05	0.3	52.20	51.50	1.7	5,852	0.03%
2021/06/17	2	52.60	0	0.00	53.00	2	5,585	0.04%
2021/06/16	1	52.40	1.4	52.22	53.10	-0.4	5,663	-0.01%
2021/06/15	5	53.60	3	52.90	52.60	2	5,599	0.04%
2021/06/11	1	53.40	1	53.70	53.70	0	5,597	0.00%
2021/06/08	5	54.70	0	0.00	54.60	5	5,602	0.09%
2021/06/07	4	59.45	6.1	59.33	59.50	-2.1	5,350	-0.04%
2021/06/04	2	59.40	0.5	59.60	59.70	1.5	5,122	0.03%
2021/06/03	6	60.28	0	0.00	60.10	6	5,052	0.12%
2021/06/02	1	61.20	0	0.00	60.50	1	4,951	0.02%
2021/06/01	3	61.30	0.1	61.50	61.60	2.9	4,901	0.06%
2021/05/31	1	58.90	1	59.40	59.80	0	4,844	0.00%
2021/05/27	1.1	58.40	0	0.00	58.10	1.1	4,846	0.02%
2021/05/26	0	0.00	2	59.50	59.60	-2	4,779	-0.04%
2021/05/25	3	58.63	2	58.85	58.90	1	4,795	0.02%
2021/05/24	0.3	58.80	0	0.00	58.80	0.3	4,790	0.01%
2021/05/21	0.6	57.96	0	0.00	58.00	0.6	4,794	0.01%
2021/05/20	3	58.23	2	58.30	57.30	1	4,803	0.02%
2021/05/19	0.6	58.53	1	59.50	58.10	-0.4	4,745	-0.01%
2021/05/18	0	0.00	2	56.90	58.20	-2	4,685	-0.04%
2021/05/17	4	56.70	0	0.00	56.00	4	4,605	0.09%
2021/05/14	0	0.00	10	56.70	56.70	-10	4,521	-0.22%
2021/05/13	1.3	56.34	0	0.00	56.20	1.3	4,445	0.03%
2021/05/12	0	0.00	1	57.00	56.30	-1	4,346	-0.02%
2021/05/11	0	0.00	2	56.10	56.10	-2	4,210	-0.05%
2021/05/10	0	0.00	3	56.50	57.00	-3	4,155	-0.07%
2021/05/07	0	0.00	2	56.00	56.10	-2	4,207	-0.05%
2021/05/05	0	0.00	0.1	55.30	55.00	-0.1	4,180	0.00%
2021/05/04	2	55.10	1	55.00	55.10	1	4,169	0.02%
2021/05/03	1	55.20	0	0.00	55.80	1	4,062	0.02%
2021/04/28	3	55.23	0	0.00	55.50	3	4,041	0.07%
2021/04/27	2	55.50	0	0.00	55.40	2	4,055	0.05%
2021/04/22	2	56.40	0	0.00	56.30	2	4,039	0.05%
2021/04/20	0	0.00	1	56.80	56.80	-1	3,953	-0.03%
2021/04/13	1	55.50	1	55.50	55.30	0	3,980	0.00%
2021/04/12	1	55.10	0	0.00	55.00	1	3,991	0.03%
2021/04/08	2	55.30	0	0.00	55.30	2	3,974	0.05%
2021/04/07	0	0.00	52	55.22	55.80	-52	3,955	-1.31%
2021/04/06	0	55.30	2	55.40	55.00	-2	3,961	-0.05%
2021/04/01	3	54.77	0	0.00	54.70	3	3,974	0.08%
2021/03/29	0	0.00	6	54.50	55.20	-6	4,044	-0.15%
2021/03/26	1	53.80	0	0.00	53.70	1	4,071	0.02%
2021/03/25	0	0.00	1	53.70	54.00	-1	4,136	-0.02%
2021/03/24	1.1	54.17	1.9	54.06	54.10	-0.8	4,247	-0.02%
2021/03/22	1	53.50	0	0.00	54.10	1	4,288	0.02%
2021/03/19	17	54.19	0	0.00	54.10	17	4,272	0.40%
2021/03/18	1	55.00	0	0.00	54.90	1	4,158	0.02%
2021/03/17	0	0.00	0.1	54.60	54.90	-0.1	4,085	0.00%
2021/03/16	1	54.80	0	0.00	53.80	1	4,021	0.02%
2021/03/12	0	0.00	1	49.75	49.90	-1	3,903	-0.03%
2021/03/11	0	0.00	1	49.70	49.35	-1	3,951	-0.03%
2021/03/10	1	49.35	0	0.00	49.10	1	3,979	0.03%
2021/03/09	0	0.00	3	49.50	49.15	-3	4,003	-0.07%
2021/03/03	0	0.00	15	49.28	49.35	-15	4,175	-0.36%
2021/02/26	3	49.38	0	0.00	49.35	3	4,182	0.07%
2021/02/25	0	0.00	1	49.50	50.40	-1	4,126	-0.02%
2021/02/24	0	0.00	14	48.75	48.30	-14	4,079	-0.34%
2021/02/23	1	48.00	0	0.00	48.30	1	4,052	0.02%
2021/02/05	0	0.00	1	47.40	46.80	-1	4,189	-0.02%
2021/01/29	0	0.00	0.2	45.80	45.20	-0.2	4,264	0.00%
2021/01/27	0	0.00	1	47.30	47.25	-1	4,180	-0.02%
2021/01/21	0	0.00	15	46.67	46.50	-15	4,171	-0.36%
2021/01/20	1	45.55	0	0.00	46.15	1	4,187	0.02%
2021/01/15	1	47.95	1	47.30	47.55	0	4,198	0.00%
2021/01/06	0	0.00	1	47.30	47.35	-1	4,182	-0.02%
2021/01/05	0	0.00	0.2	47.35	47.70	-0.2	4,210	0.00%
2020/12/29	1	46.50	0	0.00	46.90	1	4,209	0.02%
2020/12/28	0	0.00	1	47.00	47.05	-1	4,232	-0.02%
2020/12/24	0	0.00	1	47.50	47.00	-1	4,218	-0.02%
2020/12/22	0	0.00	3	45.62	45.10	-3	4,015	-0.07%
2020/12/16	0	0.00	6	45.77	45.80	-6	3,804	-0.16%
2020/12/15	0	0.00	15	44.37	44.40	-15	3,737	-0.40%
2020/12/14	15	45.00	0	0.00	45.00	15	3,710	0.40%
2020/12/09	0.3	45.25	0	0.00	45.35	0.3	3,672	0.01%
2020/12/07	0	0.00	20	45.00	44.95	-20	3,588	-0.56%
2020/11/30	0	0.00	1	45.10	44.50	-1	3,505	-0.03%
2020/11/23	0	0.00	2	43.30	43.55	-2	3,312	-0.06%
2020/11/18	2	43.55	0	0.00	43.70	2	3,291	0.06%
2020/11/12	1	42.90	0	0.00	42.90	1	3,324	0.03%
2020/11/11	2	43.05	2	43.00	43.10	0	3,305	0.00%
2020/11/02	0	0.00	1.1	42.62	42.50	-1.1	3,619	-0.03%
2020/10/29	0	0.00	7	42.50	42.00	-7	3,632	-0.19%
2020/10/28	2	42.60	0	0.00	42.50	2	3,660	0.05%
2020/10/23	0	0.00	10	42.30	42.10	-10	3,636	-0.28%
2020/10/22	0	0.00	1	42.50	42.65	-1	3,731	-0.03%
2020/10/21	0	0.00	1	42.40	42.05	-1	3,688	-0.03%
2020/10/13	12	42.20	4	41.75	42.30	8	4,045	0.20%
2020/09/24	0	0.00	1	40.35	40.15	-1	4,559	-0.02%
2020/09/22	0	0.00	5	41.26	41.10	-5	4,630	-0.11%
2020/09/15	0	0.00	0.6	42.45	42.40	-0.6	5,017	-0.01%
2020/09/11	0	0.00	1	42.70	42.60	-1	5,259	-0.02%
2020/09/03	0	0.00	0.2	43.10	43.05	-0.2	6,100	0.00%
2020/08/28	4	43.85	13	44.00	44.25	-9	6,237	-0.14%
2020/08/27	0	0.00	4	45.00	45.00	-4	6,282	-0.06%
2020/08/21	2	43.90	7	43.99	43.80	-5	6,522	-0.08%
2020/08/20	0	0.00	3	44.53	44.10	-3	6,446	-0.05%
2020/08/19	15	45.74	13	46.13	45.70	2	6,423	0.03%
2020/08/18	5	45.54	2	45.63	45.60	3	6,383	0.05%
2020/08/17	10	45.49	2	45.25	45.55	8	6,403	0.12%
2020/08/13	2	45.75	18.2	45.86	46.00	-16.2	6,520	-0.25%
2020/08/12	8	44.21	3	44.30	44.60	5	6,548	0.08%
2020/08/11	6	44.53	1	44.50	44.40	5	6,540	0.08%
2020/08/06	1	42.80	0	0.00	42.95	1	6,746	0.01%
2020/08/05	0	0.00	1	43.10	42.90	-1	6,765	-0.01%
2020/08/03	1	43.50	0	0.00	42.50	1	6,746	0.01%
2020/07/30	0	0.00	15	44.00	44.05	-15	6,714	-0.22%
2020/07/29	0	0.00	92	43.68	43.55	-92	6,705	-1.37%
2020/07/28	0	0.00	94	43.90	44.05	-94	6,708	-1.40%
2020/07/24	10	43.00	0	0.00	43.50	10	6,672	0.15%
2020/07/23	0	0.00	2	43.90	44.00	-2	6,655	-0.03%
2020/07/21	1	43.75	0	0.00	43.85	1	6,621	0.02%
2020/07/20	48.3	43.72	0	0.00	44.15	48.3	6,516	0.74%
2020/07/17	0	0.00	1	42.80	42.60	-1	6,379	-0.02%
2020/07/15	8	42.79	2	43.40	42.60	6	6,259	0.10%
2020/07/14	2	42.73	0	0.00	42.80	2	6,253	0.03%
2020/07/13	0	0.00	2	43.15	42.70	-2	6,208	-0.03%
2020/07/10	0	0.00	1	43.50	42.70	-1	6,203	-0.02%
2020/07/09	0	0.00	0.2	42.70	42.70	-0.2	6,161	0.00%
2020/07/08	0	0.00	1	42.45	42.50	-1	6,109	-0.02%
2020/07/07	1	41.90	1	41.95	42.25	0	6,045	0.00%
2020/07/03	4	41.53	0	0.00	41.45	4	5,898	0.07%
2020/07/02	10	41.50	1	42.05	42.05	9	5,873	0.15%
2020/07/01	0	0.00	2	42.15	41.85	-2	5,811	-0.03%
2020/06/29	5	41.18	0	0.00	41.20	5	5,730	0.09%
2020/06/24	3	41.00	0	0.00	41.30	3	5,657	0.05%
2020/06/23	7	41.00	0	0.00	41.00	7	5,598	0.13%
2020/06/19	5	40.95	2	40.95	40.80	3	5,528	0.05%
2020/06/18	5	41.46	0	0.00	41.20	5	5,443	0.09%
2020/06/16	2	42.60	0	0.00	42.00	2	5,398	0.04%
2020/06/12	0	0.00	10	46.00	46.05	-10	5,238	-0.19%
2020/06/11	0	0.00	14	45.90	46.10	-14	5,257	-0.27%
2020/06/10	0	0.00	15.1	45.92	46.00	-15.1	5,220	-0.29%
2020/06/09	1	45.40	5	45.80	45.85	-4	5,301	-0.08%
2020/06/08	0	0.00	31	45.37	45.75	-31	5,320	-0.58%
2020/06/05	0	0.00	1	45.75	45.25	-1	5,278	-0.02%
2020/06/04	1	45.50	11	45.40	45.50	-10	5,321	-0.19%
2020/06/03	1	45.70	13.4	46.18	45.75	-12.4	5,335	-0.23%
2020/06/02	3	45.53	5	45.50	45.55	-2	5,291	-0.04%
2020/05/29	9	44.90	0	0.00	44.40	9	5,252	0.17%
2020/05/28	1	45.45	0	0.00	44.75	1	5,169	0.02%
2020/05/27	0	0.00	5	44.96	44.85	-5	5,144	-0.10%
2020/05/22	1	44.75	0	0.00	44.70	1	5,172	0.02%
2020/05/21	63	44.48	2	44.85	44.95	61	5,156	1.18%
2020/05/20	85	44.12	2	43.78	44.10	83	5,096	1.63%
2020/05/19	12	43.13	10	43.23	43.15	2	4,996	0.04%
2020/05/18	10	42.60	0	0.00	42.60	10	4,881	0.20%
2020/05/15	0	0.00	12	42.73	42.40	-12	4,796	-0.25%
2020/05/14	2	40.80	2	41.35	41.40	0	4,657	0.00%
2020/05/13	0	0.00	5	40.42	41.00	-5	4,542	-0.11%
2020/05/12	5	39.40	0	0.00	39.40	5	4,430	0.11%
2020/05/11	10	39.70	0.3	39.70	39.90	9.7	4,423	0.22%
2020/05/08	0	0.00	3	39.50	39.35	-3	4,420	-0.07%
2020/04/29	2	39.90	0	0.00	39.75	2	4,481	0.04%
2020/04/27	0	0.00	3	39.20	39.05	-3	4,656	-0.06%
2020/04/22	0.3	38.15	1	37.95	38.15	-0.7	4,657	-0.01%
2020/04/20	0	0.00	1	38.50	38.60	-1	4,697	-0.02%
2020/04/17	0	0.00	18	38.33	38.45	-18	4,664	-0.39%
2020/04/16	0	0.00	1	37.90	37.90	-1	4,597	-0.02%
2020/04/09	3	36.95	0	0.00	37.20	3	4,631	0.06%
2020/03/30	0	0.00	1	36.60	36.55	-1	4,683	-0.02%
2020/03/27	0	0.00	0.1	36.65	36.60	-0.1	4,715	0.00%
2020/03/26	0	0.00	2	36.40	37.00	-2	4,704	-0.04%
2020/03/25	0	0.00	2	35.58	35.90	-2	4,738	-0.04%
2020/03/24	0	0.00	5	34.76	34.35	-5	4,724	-0.11%
2020/03/23	3	33.02	1	33.50	32.75	2	4,674	0.04%
2020/03/20	3	33.97	0	0.00	33.75	3	4,624	0.06%
2020/03/19	0	0.00	1.1	34.09	33.50	-1.1	4,558	-0.02%
2020/03/16	0	0.00	9	34.65	34.30	-9	4,185	-0.22%
2020/03/13	1	34.25	21	33.02	33.75	-20	4,087	-0.49%
2020/03/12	1	35.50	0	0.00	35.40	1	3,902	0.03%
2020/03/09	0	0.00	10	36.95	36.90	-10	3,733	-0.27%
2020/03/06	3	37.68	0	0.00	37.55	3	3,674	0.08%
2020/03/03	2	37.13	0.2	36.95	36.90	1.8	3,593	0.05%
2020/03/02	1	36.80	0.2	36.85	36.80	0.8	3,549	0.02%
2020/02/20	10	38.15	0	0.00	38.25	10	3,488	0.29%
2020/02/11	1	37.60	0	0.00	37.50	1	3,692	0.03%
2020/02/03	1	37.05	1	37.20	37.20	0	3,614	0.00%
2020/01/31	1	36.75	1	37.40	37.50	0	3,587	0.00%
2020/01/17	0.4	38.40	0	0.00	38.55	0.4	3,342	0.01%
2020/01/16	0	0.00	1	38.50	38.30	-1	3,327	-0.03%
2020/01/14	0	0.00	2	38.13	38.15	-2	3,353	-0.06%
2020/01/10	0	0.00	1	37.40	37.45	-1	3,378	-0.03%
2020/01/08	0	0.00	3	36.77	36.95	-3	3,377	-0.09%
2020/01/06	2	37.15	0	0.00	37.30	2	3,390	0.06%
2020/01/03	1	37.20	0	0.00	37.50	1	3,401	0.03%
2020/01/02	1	37.40	0	0.00	37.40	1	3,361	0.03%
2019/12/30	1	37.45	0	0.00	37.50	1	3,312	0.03%
2019/12/20	5	37.91	0	0.00	37.60	5	3,258	0.15%
2019/12/19	0	0.00	1	38.00	38.05	-1	3,192	-0.03%
2019/12/17	14	37.45	0	0.00	37.60	14	3,163	0.44%
2019/12/16	3	37.20	0	0.00	37.15	3	3,141	0.10%
2019/12/04	0	0.00	1	37.10	37.15	-1	3,356	-0.03%
2019/12/03	1	36.85	0	0.00	36.90	1	3,382	0.03%
2019/11/27	1	37.50	1	37.55	37.50	0	3,425	0.00%
2019/11/25	0	0.00	1	37.40	37.35	-1	3,338	-0.03%
2019/11/21	1	36.85	0	0.00	36.75	1	3,418	0.03%
2019/11/19	0	0.00	1	37.20	37.25	-1	3,496	-0.03%
2019/11/15	3	37.60	0	0.00	37.55	3	3,505	0.09%
2019/11/13	0	0.00	6	37.90	37.90	-6	3,477	-0.17%
2019/11/12	0	0.00	1	36.90	37.45	-1	3,400	-0.03%
2019/11/08	1	36.35	0	0.00	36.50	1	3,285	0.03%
2019/10/29	0.1	36.20	0	0.00	36.10	0.1	3,307	0.00%
2019/10/17	10	35.95	0	0.00	35.95	10	3,088	0.32%
2019/10/15	1	35.90	0	0.00	35.90	1	3,056	0.03%
2019/09/19	0	0.00	1	36.85	36.75	-1	2,604	-0.04%
2019/09/17	1	36.95	0	0.00	36.80	1	2,643	0.04%
2019/09/06	1	36.80	0	0.00	36.50	1	2,513	0.04%
2019/09/04	9	36.60	0	0.00	36.60	9	2,437	0.37%
2019/09/03	6	36.25	0	0.00	36.30	6	2,413	0.25%
2019/08/26	1	35.95	1	36.10	36.10	0	2,303	0.00%
2019/08/22	0	0.00	1	38.50	38.65	-1	2,224	-0.04%
2019/08/15	0	0.00	1	37.40	37.75	-1	2,232	-0.04%
2019/08/12	0	0.00	1	37.35	37.55	-1	2,269	-0.04%
2019/08/08	4	37.00	0	0.00	37.20	4	2,269	0.18%
2019/08/07	4	37.00	0	0.00	37.10	4	2,276	0.18%
2019/08/05	0.1	37.60	0	0.00	37.55	0.1	2,320	0.00%
2019/08/02	2	37.85	0	0.00	37.85	2	2,327	0.09%
2019/07/31	0.1	38.35	0	0.00	38.35	0.1	2,369	0.00%
2019/07/24	1	38.60	0	0.00	38.30	1	2,411	0.04%
2019/07/01	2	38.88	0	0.00	38.90	2	3,019	0.07%
2019/06/27	0	0.00	1	39.05	39.15	-1	3,139	-0.03%
2019/06/20	1	38.85	1	39.35	38.60	0	3,100	0.00%
2019/06/19	1	38.75	2	38.78	38.85	-1	3,071	-0.03%
2019/06/17	0	0.00	4	38.39	38.30	-4	3,070	-0.13%
2019/06/13	1	38.05	0	0.00	38.20	1	3,116	0.03%
2019/06/12	1	38.00	0	0.00	38.30	1	3,171	0.03%
2019/06/11	6	38.03	0	0.00	38.25	6	3,211	0.19%
2019/06/10	0	0.00	1	38.25	38.10	-1	3,204	-0.03%
2019/06/04	1	37.70	1	38.10	38.10	0	3,217	0.00%
2019/05/31	0	0.00	1	38.25	38.25	-1	3,218	-0.03%
2019/05/27	0	0.00	1	37.65	37.70	-1	3,109	-0.03%
2019/05/20	0	0.00	1	37.75	37.65	-1	3,138	-0.03%
2019/05/17	0	0.00	1	36.95	37.10	-1	3,118	-0.03%
2019/05/16	2	36.55	2	36.78	36.55	0	3,101	0.00%
2019/05/15	1.2	36.63	1	36.95	36.60	0.2	3,080	0.01%
2019/05/13	10	37.30	0	0.00	37.10	10	3,020	0.33%
2019/05/10	0	0.00	1	37.40	37.40	-1	2,998	-0.03%
2019/05/09	6	37.43	20	37.31	37.15	-14	2,983	-0.47%
2019/05/07	0	0.00	1	38.15	38.15	-1	2,890	-0.03%
2019/05/02	1	38.55	0	0.00	38.65	1	2,869	0.03%
2019/04/30	0	0.00	2	38.43	38.50	-2	2,908	-0.07%
2019/04/29	1	37.70	0	0.00	38.00	1	2,900	0.03%
2019/04/25	1	37.95	0	0.00	38.00	1	2,922	0.03%
2019/04/24	0	0.00	1	38.05	38.50	-1	2,878	-0.03%
2019/04/22	0	0.00	1	38.55	38.65	-1	2,840	-0.04%
2019/04/19	0	0.00	20	38.36	38.45	-20	2,843	-0.70%
2019/04/18	1	38.15	40	38.39	38.00	-39	2,845	-1.37%
2019/04/16	62	38.63	4	38.65	38.85	58	2,795	2.07%
2019/04/15	1	37.80	0	0.00	37.60	1	2,720	0.04%
2019/04/09	1	37.35	1	37.45	37.55	0	2,602	0.00%
2019/04/01	3	36.90	1	37.10	37.05	2	2,564	0.08%
2019/03/28	1	36.70	0	0.00	36.65	1	2,584	0.04%
2019/03/27	0	0.00	3	37.00	36.95	-3	2,609	-0.11%
2019/03/26	1	37.05	0	0.00	37.00	1	2,670	0.04%
2019/03/21	0	0.00	1	37.35	37.35	-1	2,791	-0.04%
2019/03/19	1	36.90	0	0.00	37.05	1	2,802	0.04%
2019/03/15	0	0.00	1	37.10	37.20	-1	2,864	-0.03%
2019/03/14	1	36.70	7	36.62	36.65	-6	2,809	-0.21%
2019/03/13	0	0.00	1	37.20	37.20	-1	2,850	-0.04%
2019/03/07	3	36.77	0	0.00	36.75	3	3,332	0.09%
2019/03/05	3	36.85	1	36.80	36.75	2	3,650	0.05%
2019/02/26	1	37.35	0	0.00	37.30	1	3,734	0.03%
2019/02/22	4	37.13	0	0.00	37.25	4	3,737	0.11%
2019/02/21	3	37.30	3	37.50	37.10	0	3,781	0.00%
2019/02/19	0	0.00	5	37.05	37.05	-5	3,861	-0.13%
2019/02/18	2	37.05	0	0.00	37.05	2	4,003	0.05%
2019/02/14	5	37.70	0	0.00	37.60	5	4,086	0.12%
2019/02/13	2	37.70	0	0.00	37.60	2	4,093	0.05%
2019/01/30	0	0.00	2	37.95	37.80	-2	4,105	-0.05%
2019/01/29	0	0.00	1	37.60	37.70	-1	4,091	-0.02%
2019/01/28	0	0.00	1	37.65	37.80	-1	4,102	-0.02%
2019/01/25	0	0.00	1	37.80	37.80	-1	4,133	-0.02%
2019/01/22	3	37.63	0	0.00	37.10	3	4,233	0.07%
2019/01/18	2	38.00	2	38.00	38.00	0	4,266	0.00%
2019/01/15	0	0.00	1	37.45	37.25	-1	4,403	-0.02%
2019/01/10	0	0.00	4	37.00	37.20	-4	4,649	-0.09%
2019/01/09	0	0.00	1	36.35	36.75	-1	4,659	-0.02%
2019/01/08	1	35.90	0	0.00	35.90	1	4,671	0.02%
2019/01/04	2	35.25	6	35.88	35.70	-4	4,802	-0.08%
2019/01/03	2	35.65	2	36.05	35.65	0	4,964	0.00%
2019/01/02	2	35.75	0	0.00	35.55	2	4,988	0.04%
2018/12/28	0	0.00	2	36.50	36.40	-2	5,006	-0.04%
2018/12/27	0	0.00	1	36.55	36.15	-1	5,041	-0.02%
2018/12/26	3	36.15	0	0.00	35.95	3	5,114	0.06%
2018/12/25	1	36.00	51.2	36.52	36.80	-50.2	5,114	-0.98%
2018/12/24	1	35.65	3	36.45	36.85	-2	5,123	-0.04%
2018/12/22	0	0.00	1	35.85	35.75	-1	5,096	-0.02%
2018/12/19	0	0.00	2	35.05	35.35	-2	5,047	-0.04%
2018/12/18	2	34.70	16	35.01	34.55	-14	5,010	-0.28%
2018/12/14	1	35.65	0	0.00	35.65	1	4,930	0.02%
2018/12/12	55	35.86	15	35.65	35.80	40	4,896	0.82%
2018/12/11	4	35.48	0	0.00	35.25	4	4,865	0.08%
2018/12/10	5	35.66	50	35.55	35.45	-45	4,804	-0.94%
2018/12/07	1	36.40	0	0.00	36.40	1	4,788	0.02%
2018/12/06	12	36.40	46	36.36	36.35	-34	4,802	-0.71%
2018/12/05	13	37.04	69	37.04	36.90	-56	4,739	-1.18%
2018/12/04	15	37.53	1	37.55	37.55	14	4,691	0.30%
2018/12/03	34	37.55	21	36.96	37.65	13	4,612	0.28%
2018/11/30	55	36.44	1	36.70	36.25	54	4,516	1.20%
2018/11/29	58	36.01	2	36.08	35.80	56	4,291	1.30%
2018/11/28	30	34.57	13	35.16	35.05	17	4,030	0.42%
2018/11/26	0	0.00	2	34.08	33.60	-2	3,911	-0.05%
2018/11/22	20.2	33.60	0	0.00	33.45	20.2	3,848	0.52%
2018/11/20	1	33.30	0	0.00	33.35	1	3,815	0.03%
2018/11/19	0	0.00	1	33.75	33.75	-1	3,765	-0.03%
2018/11/15	26	33.35	3	33.47	33.55	23	3,695	0.62%
2018/11/13	10	33.83	0	0.00	33.80	10	3,605	0.28%
2018/11/08	1	34.20	1	34.60	34.25	0	3,696	0.00%
2018/11/07	1	34.35	0	0.00	34.30	1	3,709	0.03%
2018/11/02	0	0.00	1	34.70	34.20	-1	3,807	-0.03%
2018/11/01	0	0.00	2	33.83	34.10	-2	3,847	-0.05%
2018/10/31	1	33.20	2	33.30	33.30	-1	3,840	-0.03%
2018/10/30	1	32.70	1	33.15	32.90	0	3,778	0.00%
2018/10/29	1	33.20	0	0.00	32.75	1	3,758	0.03%
2018/10/26	1	32.95	0	0.00	32.95	1	3,727	0.03%
2018/10/25	12	32.84	0	0.00	32.60	12	3,712	0.32%
2018/10/23	2	34.13	0	0.00	34.20	2	3,639	0.05%
2018/10/19	0	0.00	1	34.65	34.75	-1	3,619	-0.03%
2018/10/16	11	34.48	1	34.55	33.90	10	3,452	0.29%
2018/10/15	10	34.00	0	0.00	33.90	10	3,430	0.29%
2018/10/04	11	36.83	0	0.00	36.85	11	3,164	0.35%
2018/10/03	0	0.00	1.2	38.08	38.05	-1.2	3,122	-0.04%
2018/10/02	5	37.85	0	0.00	37.75	5	3,166	0.16%
2018/10/01	2	38.65	1	38.50	38.50	1	3,163	0.03%
2018/09/28	0	0.00	1	39.35	38.95	-1	3,251	-0.03%
2018/09/26	1	38.90	0	0.00	38.80	1	3,273	0.03%
2018/09/25	0	0.00	2	39.10	39.15	-2	3,280	-0.06%
2018/09/20	2	38.33	0	0.00	38.15	2	3,289	0.06%
2018/09/19	0	0.00	1	39.15	39.15	-1	3,336	-0.03%
2018/09/18	1	39.00	0	0.00	39.00	1	3,357	0.03%
2018/09/14	0	0.00	1	38.90	38.90	-1	3,401	-0.03%
2018/09/11	12	38.49	0	0.00	38.45	12	3,466	0.35%
2018/09/07	0	0.00	1	39.85	39.35	-1	3,615	-0.03%
2018/09/06	1	39.35	1	39.55	39.30	0	3,656	0.00%
2018/09/05	2	40.15	0	0.00	39.90	2	3,672	0.05%
2018/08/30	1	40.45	0	0.00	40.65	1	3,797	0.03%
2018/08/29	1	40.65	1	41.20	41.00	0	3,834	0.00%
2018/08/28	0	0.00	4	40.88	40.90	-4	3,883	-0.10%
2018/08/24	1	40.30	0	0.00	40.30	1	3,943	0.03%
2018/08/22	2	40.90	3	40.98	40.80	-1	4,079	-0.02%
2018/08/21	0	0.00	4	42.70	42.95	-4	4,074	-0.10%
2018/08/15	4	42.33	0	0.00	41.80	4	4,096	0.10%
2018/08/14	0	0.00	1	44.15	44.15	-1	4,026	-0.02%
2018/08/13	3	43.17	0	0.00	43.50	3	4,088	0.07%
2018/08/10	1	44.25	1	44.45	44.45	0	4,129	0.00%
2018/08/08	2	44.00	0	0.00	43.70	2	4,327	0.05%
2018/08/07	0	0.00	1	44.60	44.75	-1	4,352	-0.02%
2018/08/01	1	43.20	0	0.00	43.55	1	4,472	0.02%
2018/07/30	0	0.00	1	43.65	43.80	-1	4,451	-0.02%
2018/07/26	0	0.00	1	43.35	43.35	-1	4,502	-0.02%
2018/07/23	0	0.00	1	43.30	43.10	-1	4,489	-0.02%
2018/07/20	2	42.33	0	0.00	42.50	2	4,496	0.04%
2018/07/17	1	42.80	0	0.00	42.65	1	4,521	0.02%
2018/07/10	0	0.00	2	43.60	43.95	-2	4,429	-0.05%
2018/07/09	0	0.00	2	42.10	42.70	-2	4,402	-0.05%
2018/07/06	4	41.34	0	0.00	41.10	4	4,372	0.09%
2018/07/05	10	43.00	0	0.00	43.00	10	4,337	0.23%
2018/06/21	0	0.00	0.2	46.50	46.50	-0.2	4,421	0.00%
2018/05/29	0	0.00	0.1	47.45	47.65	-0.1	4,885	0.00%
2018/05/28	0	0.00	10	47.60	47.65	-10	4,923	-0.20%
2018/05/25	10	47.15	0	0.00	47.50	10	4,913	0.20%
2018/05/18	0	0.00	1	47.35	47.45	-1	4,839	-0.02%
2018/05/17	1	47.40	2	47.10	47.00	-1	4,793	-0.02%
2018/05/16	1	46.10	0	0.00	46.00	1	4,662	0.02%
2018/05/02	0	0.00	3	42.75	42.85	-3	4,537	-0.07%
2018/04/30	3	42.80	0	0.00	42.75	3	4,544	0.07%
2018/04/26	0	0.00	1	42.80	42.65	-1	4,507	-0.02%
2018/04/02	4	43.95	1.1	44.09	44.25	2.9	4,472	0.06%
2018/03/31	0	0.00	14	43.55	43.50	-14	4,430	-0.32%
2018/03/27	0	0.00	4	43.35	43.40	-4	4,319	-0.09%
2018/03/23	14	43.20	0.1	43.15	43.35	13.9	4,205	0.33%
2018/03/22	0	0.00	59.3	42.86	43.20	-59.3	4,084	-1.45%
2018/03/20	0.6	41.95	4	41.95	42.15	-3.4	3,874	-0.09%
2018/03/19	0	0.00	2	42.00	42.15	-2	3,842	-0.05%
2018/03/16	0	0.00	1	41.55	41.75	-1	3,793	-0.03%
2018/03/15	5	40.45	1	40.55	40.80	4	3,573	0.11%
2018/03/14	4	39.88	0	0.00	39.80	4	3,514	0.11%
2018/03/13	3	38.95	0	0.00	39.05	3	3,464	0.09%
2018/03/12	1	38.60	1	38.50	38.40	0	3,495	0.00%
2018/03/05	2	37.90	1	37.95	37.70	1	3,809	0.03%
2018/02/27	1	39.00	0	0.00	38.70	1	3,860	0.03%
2018/02/07	50	38.60	0	0.00	38.65	50	3,983	1.26%
2018/02/06	0	0.00	0.2	38.00	37.85	-0.2	3,901	-0.01%
2018/02/05	0	0.00	0.2	39.40	39.30	-0.2	3,810	-0.01%
2018/02/02	0.7	40.20	0	0.00	40.20	0.7	3,799	0.02%
2018/01/31	1	41.50	0	0.00	41.25	1	3,844	0.03%
2018/01/25	1	42.00	0	0.00	41.85	1	3,831	0.03%
2018/01/24	0	0.00	1	41.35	41.50	-1	3,833	-0.03%
2018/01/23	0	0.00	1	41.95	42.00	-1	3,836	-0.03%
2018/01/18	0	0.00	8	41.84	41.85	-8	3,837	-0.21%
2018/01/17	1	41.95	1	41.60	41.85	0	3,834	0.00%
2018/01/04	1	42.05	2	41.30	41.80	-1	4,169	-0.02%
2018/01/03	0	0.00	7.7	41.62	41.70	-7.7	4,145	-0.19%