義隆 (2458)-兆豐-南門券商分點個股進出

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
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－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/13	0	0.00	10	154.00	154.50	-10	2,503	-0.40%
2024/12/12	10	156.00	0	0.00	153.50	10	2,482	0.40%
2024/12/10	0	0.00	3	155.00	154.00	-3	2,446	-0.12%
2024/12/06	1	154.50	1	155.50	154.50	0	2,433	0.00%
2024/12/05	2.1	158.44	0	0.00	157.50	2.1	2,399	0.09%
2024/12/04	1.1	156.77	7	151.93	154.00	-5.9	2,341	-0.25%
2024/11/22	1	147.50	1	148.00	148.00	0	2,111	0.00%
2024/11/19	1	146.50	1	148.00	149.50	0	1,964	0.00%
2024/11/15	1	147.50	1	149.50	148.50	0	1,863	0.00%
2024/11/14	0	0.00	2	148.00	148.00	-2	1,880	-0.11%
2024/11/11	2	151.50	0	0.00	152.50	2	1,926	0.10%
2024/11/08	1.1	149.00	1	148.50	148.50	0.1	1,914	0.00%
2024/11/01	0.1	145.00	0	0.00	149.50	0.1	1,853	0.01%
2024/10/30	1.5	147.50	0	0.00	146.00	1.5	1,857	0.08%
2024/10/23	0	0.00	0	152.00	150.00	0	1,816	0.00%
2024/10/21	0	149.00	1	149.00	150.00	-1	1,824	-0.05%
2024/09/26	1.4	145.98	1	144.50	144.50	0.4	1,814	0.02%
2024/09/25	1	145.50	0	0.00	144.50	1	1,795	0.06%
2024/09/24	1	150.00	1	148.50	148.00	0	1,780	0.00%
2024/09/20	1	147.00	1	149.00	145.50	0	1,738	0.00%
2024/09/16	0	0.00	2	151.00	149.50	-2	1,715	-0.12%
2024/09/13	2	148.75	0	0.00	149.00	2	1,718	0.12%
2024/09/12	0	0.00	0.2	145.50	149.00	-0.2	1,704	-0.01%
2024/09/10	0	0.00	1	144.50	141.50	-1	1,674	-0.06%
2024/09/05	2	138.00	0	0.00	138.50	2	1,693	0.12%
2024/09/03	2	145.00	0	0.00	144.00	2	1,669	0.12%
2024/08/30	1.2	147.63	0	0.00	147.00	1.2	1,739	0.07%
2024/08/26	3	145.00	0	0.00	143.50	3	1,807	0.17%
2024/08/22	1	142.50	2	142.50	142.00	-1	1,896	-0.05%
2024/08/20	1	145.00	1	145.00	142.00	0	1,974	0.00%
2024/08/19	1	142.00	1	144.50	144.00	0	2,122	0.00%
2024/08/14	0	0.00	1	140.50	141.00	-1	2,159	-0.05%
2024/08/09	1	136.50	0	0.00	136.50	1	2,097	0.05%
2024/08/06	0.2	128.00	0	0.00	126.50	0.2	2,074	0.01%
2024/07/31	1	139.50	0	0.00	138.00	1	2,034	0.05%
2024/07/30	0	0.00	1	137.50	138.00	-1	2,155	-0.05%
2024/07/26	0.1	138.50	0	0.00	141.50	0.1	2,153	0.00%
2024/07/23	1	141.00	1	141.50	141.50	0	2,174	0.00%
2024/07/22	1	140.50	1	141.50	141.50	0	2,192	0.00%
2024/07/19	0.1	147.50	0	0.00	145.50	0.1	2,243	0.00%
2024/07/18	0.1	150.00	0	0.00	149.00	0.1	2,244	0.00%
2024/07/15	1	150.50	0	0.00	150.50	1	2,294	0.04%
2024/07/10	0	153.00	0	0.00	151.50	0	2,450	0.00%
2024/07/09	0.1	152.00	0	0.00	151.00	0.1	2,544	0.00%
2024/07/08	0.1	153.50	0	0.00	153.00	0.1	2,553	0.00%
2024/07/05	0.1	156.00	0	0.00	155.50	0.1	2,541	0.00%
2024/07/04	1.1	156.02	0	0.00	156.50	1.1	2,560	0.04%
2024/07/03	0.1	156.50	0	0.00	154.50	0.1	2,576	0.00%
2024/07/02	1.1	154.00	1	153.50	154.00	0.1	2,605	0.00%
2024/07/01	1	154.50	0	0.00	154.00	1	2,605	0.04%
2024/06/25	1	154.00	1	155.00	155.00	0	2,724	0.00%
2024/06/24	0	0.00	1	159.00	157.00	-1	2,714	-0.04%
2024/06/17	3	160.00	0	0.00	160.00	3	2,783	0.11%
2024/06/12	1	159.00	0	0.00	160.00	1	2,815	0.04%
2024/06/07	0.1	158.00	0	0.00	157.00	0.1	2,808	0.00%
2024/06/06	1	157.50	0	0.00	157.00	1	2,818	0.04%
2024/06/05	3	160.33	3	159.67	159.00	0	2,796	0.00%
2024/06/03	1	162.50	2	163.50	163.50	-1	2,816	-0.04%
2024/05/31	2	165.00	2	163.00	163.00	0	2,815	0.00%
2024/05/30	2	169.50	1	167.00	167.00	1	2,785	0.04%
2024/05/28	3	175.17	0	0.00	171.50	3	2,753	0.11%
2024/05/27	1	169.50	1	172.50	173.00	0	2,738	0.00%
2024/05/24	1	167.00	1	169.00	167.00	0	2,731	0.00%
2024/05/23	3	168.50	5	170.70	169.00	-2	2,785	-0.07%
2024/05/22	2	164.50	0	0.00	168.00	2	2,747	0.07%
2024/05/20	2	158.75	2	156.00	156.00	0	2,851	0.00%
2024/05/16	0	0.00	1	159.50	160.00	-1	3,002	-0.03%
2024/05/02	0	0.00	1	166.50	165.50	-1	2,931	-0.03%
2024/04/30	1	166.00	0	0.00	164.50	1	2,926	0.03%
2024/04/29	0	0.00	1	169.00	168.00	-1	2,930	-0.03%
2024/04/25	1	165.00	8	164.06	164.50	-7	2,897	-0.24%
2024/04/22	0	0.00	2	151.50	146.50	-2	2,816	-0.07%
2024/04/17	0	0.00	2	165.00	162.00	-2	2,714	-0.07%
2024/04/15	0	0.00	2	162.75	162.00	-2	2,637	-0.08%
2024/04/12	1	158.50	0	0.00	158.50	1	2,553	0.04%
2024/04/11	1	156.50	0	0.00	158.50	1	2,556	0.04%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	2	157.25	0	0.00	157.00	2	2,563	0.08%
2024/04/02	1	157.00	0	0.00	156.00	1	2,542	0.04%
2024/03/29	1	157.50	0	0.00	157.00	1	2,503	0.04%
2024/03/28	1	159.00	0	0.00	160.50	1	2,521	0.04%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/26	1	169.50	1	166.50	166.50	0	2,594	0.00%
2024/03/22	0	0.00	1	169.00	169.00	-1	2,651	-0.04%
2024/03/18	0	0.00	1	166.00	166.50	-1	2,661	-0.04%
2024/03/12	1	166.00	0	0.00	163.50	1	2,795	0.04%
2024/03/05	1	168.50	1	167.00	167.00	0	2,826	0.00%
2024/02/29	0	164.50	0	0.00	166.00	0	2,872	0.00%
2024/02/27	1	173.00	1.1	169.11	169.00	-0.1	2,856	0.00%
2024/02/26	1	169.00	2	170.00	170.00	-1	2,857	-0.03%
2024/02/23	1	163.99	1	165.50	164.00	0	2,794	0.00%
2024/02/22	0	163.00	0	0.00	167.50	0	2,686	0.00%
2024/02/21	3	164.50	5	167.70	167.50	-2	2,636	-0.08%
2024/02/20	0	0.00	1	164.00	161.00	-1	2,542	-0.04%
2024/02/19	1	163.50	0	0.00	163.50	1	2,543	0.04%
2024/02/02	1	151.50	0	0.00	150.50	1	2,498	0.04%
2024/01/29	2	149.25	2	149.00	149.00	0	2,710	0.00%
2024/01/22	1	149.50	1	151.00	151.00	0	3,102	0.00%
2024/01/19	4	150.75	4	150.75	150.50	0	3,112	0.00%
2024/01/18	1	150.00	1	152.00	152.00	0	3,159	0.00%
2024/01/16	3	153.50	3	153.67	154.00	0	3,375	0.00%
2024/01/10	0	0.00	2	159.50	160.00	-2	3,575	-0.06%
2024/01/09	2	151.50	2	154.50	154.50	0	3,600	0.00%
2024/01/04	2	158.50	0	0.00	156.50	2	3,654	0.05%
2023/12/29	0	0.00	1	162.00	162.50	-1	3,724	-0.03%
2023/12/28	1	164.50	0	0.00	160.50	1	3,759	0.03%
2023/12/27	1	161.51	0	0.00	164.00	1	3,792	0.03%
2023/12/25	0	0.00	1	162.50	162.50	-1	3,781	-0.03%
2023/12/21	0	0.00	1	160.00	163.00	-1	3,732	-0.03%
2023/12/20	1	161.50	0	0.00	160.00	1	3,657	0.03%
2023/12/15	1	154.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	1	159.50	0	0.00	157.50	1	3,613	0.03%
2023/12/13	0	0.00	1	157.00	158.00	-1	3,619	-0.03%
2023/12/08	0	0.00	1	159.50	157.50	-1	3,758	-0.03%
2023/12/06	0	0.00	1	152.00	151.50	-1	3,796	-0.03%
2023/12/01	0	0.00	10	152.00	151.00	-10	3,899	-0.26%
2023/11/29	0	0.00	2.1	152.02	153.00	-2.1	4,237	-0.05%
2023/11/28	2	149.50	0	0.00	150.00	2	4,205	0.05%
2023/11/27	2	149.50	0	0.00	146.00	2	4,197	0.05%
2023/11/24	0	0.00	3	149.00	151.00	-3	4,185	-0.07%
2023/11/15	2	147.00	3	148.00	147.50	-1	4,029	-0.02%
2023/11/14	1	145.50	0	0.00	146.00	1	4,001	0.02%
2023/11/10	1	142.00	0	0.00	141.50	1	3,972	0.03%
2023/11/07	0	0.00	2	142.50	145.00	-2	4,036	-0.05%
2023/11/06	2	139.00	2	137.00	140.00	0	4,005	0.00%
2023/11/03	2	137.00	5	141.09	135.50	-3	3,978	-0.08%
2023/11/02	0	0.00	3	148.17	149.50	-3	3,770	-0.08%
2023/11/01	3	144.33	2	143.50	144.00	1	3,806	0.03%
2023/10/30	1	144.50	0	146.00	146.50	1	4,038	0.02%
2023/10/27	0	0.00	1	140.50	140.00	-1	4,005	-0.02%
2023/10/26	0	0.00	2	140.00	139.50	-2	4,071	-0.05%
2023/10/25	2	150.00	0	150.00	144.50	2	4,033	0.05%
2023/10/24	0	0.00	2	145.50	144.00	-2	3,899	-0.05%
2023/10/23	4	142.13	1	141.54	142.00	3	3,814	0.08%
2023/10/20	0	0.00	2	140.50	142.50	-2	3,867	-0.05%
2023/10/18	0	0.00	0	140.71	141.50	0	3,910	0.00%
2023/10/17	0	0.00	1	140.00	140.00	-1	3,893	-0.03%
2023/10/16	1	137.00	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	1	139.00	139.00	-1	4,006	-0.02%
2023/10/05	0	0.00	0.1	142.00	141.50	-0.1	3,945	0.00%
2023/10/04	0	134.50	0	0.00	138.00	0	3,881	0.00%
2023/09/27	0.1	134.00	0	0.00	134.00	0.1	3,823	0.00%
2023/09/26	0	135.00	5	135.00	135.00	-5	3,832	-0.13%
2023/09/25	1	136.51	0	0.00	136.50	1	3,826	0.03%
2023/09/22	3	136.00	1	136.50	137.00	2	3,811	0.05%
2023/09/21	0.1	136.00	0	0.00	136.00	0.1	3,805	0.00%
2023/09/20	0	0.00	1	138.00	138.00	-1	3,771	-0.03%
2023/09/18	0	0.00	7	141.00	142.00	-7	3,712	-0.19%
2023/09/15	4	146.63	0.4	145.21	144.50	3.7	3,678	0.10%
2023/09/14	5.1	143.69	5	143.00	143.00	0.1	3,591	0.00%
2023/09/13	5	141.40	18	141.06	143.50	-13	3,542	-0.37%
2023/09/12	5	140.10	7	140.36	140.50	-2	3,494	-0.06%
2023/09/11	9	137.94	1	134.50	138.00	8	3,420	0.23%
2023/09/08	6	135.74	2	136.00	135.50	4	3,340	0.12%
2023/09/07	8	133.88	0	0.00	135.00	8	3,326	0.24%
2023/09/06	1	133.50	1	133.00	133.00	0	3,289	0.00%
2023/09/05	1	130.00	3.1	133.67	134.00	-2.1	3,287	-0.06%
2023/09/04	3	124.67	3.1	128.51	128.50	-0.1	3,087	0.00%
2023/09/01	0	0.00	0.1	121.00	120.50	-0.1	2,924	0.00%
2023/08/31	0	0.00	2	120.00	120.00	-2	2,922	-0.07%
2023/08/30	1	117.50	0	0.00	119.00	1	2,917	0.03%
2023/08/29	1	114.00	0	0.00	117.00	1	2,902	0.03%
2023/08/28	0	112.50	0	0.00	113.00	0	2,890	0.00%
2023/08/25	0.1	113.72	0	0.00	113.00	0.1	2,919	0.00%
2023/08/18	1	114.01	0	0.00	113.50	1	3,110	0.03%
2023/08/15	0	116.00	0	0.00	116.00	0	3,063	0.00%
2023/08/14	0.1	117.83	0	0.00	117.00	0.1	3,046	0.00%
2023/08/11	1	121.00	0	0.00	121.00	1	2,996	0.03%
2023/08/10	0	118.50	0	0.00	118.00	0	2,943	0.00%
2023/08/09	2	118.00	2	121.00	121.00	0	2,884	0.00%
2023/08/08	4	118.50	2	118.00	118.00	2	2,835	0.07%
2023/08/07	3	117.67	0	0.00	117.00	3	2,783	0.11%
2023/08/04	3	122.67	5	123.80	122.50	-2	2,654	-0.08%
2023/07/31	1	117.00	3	117.33	116.50	-2	2,402	-0.08%
2023/07/25	3	115.33	0	0.00	115.00	3	2,198	0.14%
2023/07/19	0	0.00	7	117.07	118.50	-7	1,900	-0.37%
2023/07/14	1	112.00	0	0.00	110.50	1	1,729	0.06%
2023/06/26	0	0.00	1	100.50	100.00	-1	1,600	-0.06%
2023/06/19	0	0.00	1	103.00	102.50	-1	1,586	-0.06%
2023/06/07	1	103.50	1	103.50	103.50	0	1,406	0.00%
2023/06/02	1	103.50	0	0.00	104.50	1	1,409	0.07%
2023/05/24	1	104.50	0	0.00	104.50	1	1,433	0.07%
2023/05/17	1	96.90	1	97.40	97.20	0	1,397	0.00%
2023/05/11	1	92.30	1	93.30	92.70	0	1,412	0.00%
2023/05/09	1	92.20	2	92.50	93.00	-1	1,457	-0.07%
2023/05/08	5	94.04	5	93.20	93.20	0	1,485	0.00%
2023/05/05	4	96.80	2	95.80	95.80	2	1,514	0.13%
2023/04/25	0	0.00	1	93.00	91.10	-1	1,681	-0.06%
2023/04/24	1	95.00	0	0.00	95.20	1	1,671	0.06%
2023/04/19	0	0.00	1	100.00	100.00	-1	1,743	-0.06%
2023/04/18	1	102.50	0	0.00	101.50	1	1,856	0.05%
2023/04/13	0	0.00	1	102.50	100.50	-1	1,851	-0.05%
2023/04/12	1	102.50	0	0.00	102.50	1	1,854	0.05%
2023/04/06	0	0.00	2	98.60	98.50	-2	1,855	-0.11%
2023/03/22	1	104.50	1	104.00	104.00	0	1,909	0.00%
2023/03/01	0	0.00	1	103.50	106.50	-1	1,948	-0.05%
2023/02/24	1	109.00	0	0.00	108.50	1	1,929	0.05%
2023/02/23	2	113.00	2	114.00	111.00	0	1,910	0.00%
2023/02/20	0	0.00	1	104.00	106.00	-1	1,863	-0.05%
2023/02/14	10	104.25	0	0.00	103.50	10	1,939	0.52%
2023/02/10	0	0.00	1	104.50	106.00	-1	2,005	-0.05%
2023/02/06	0.1	104.00	1	103.50	103.50	-1	2,324	-0.04%
2023/02/02	0	0.00	1	108.50	108.00	-1	2,249	-0.04%
2023/02/01	0	0.00	0.2	101.50	102.00	-0.2	2,157	-0.01%
2023/01/17	0	0.00	4	90.93	91.00	-4	2,127	-0.19%
2023/01/13	2	93.70	0	0.00	90.70	2	2,183	0.09%
2022/12/28	0	0.00	1	85.50	83.50	-1	2,165	-0.05%
2022/12/16	1	89.70	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.60	91.00	-1	2,360	-0.04%
2022/12/12	0.1	88.00	0	0.00	88.10	0.1	2,600	0.00%
2022/12/09	0.2	89.10	0	0.00	89.10	0.2	2,719	0.01%
2022/12/08	1	87.30	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0	0.00	1	89.00	87.60	-1	2,772	-0.04%
2022/11/22	1	86.80	6	86.13	87.00	-5	2,870	-0.17%
2022/11/18	0	0.00	5	89.28	88.60	-5	2,849	-0.18%
2022/11/15	2	88.50	0	0.00	89.00	2	2,776	0.07%
2022/11/08	5	86.20	6	84.92	84.60	-1	2,621	-0.04%
2022/11/07	2	79.40	1	85.90	86.10	1	2,577	0.04%
2022/11/04	5	77.60	1	79.50	79.50	4	2,435	0.16%
2022/10/25	0	0.00	5	80.10	80.10	-5	2,294	-0.22%
2022/10/24	4	80.90	0	0.00	80.10	4	2,282	0.18%
2022/10/20	0	0.00	1	81.50	81.90	-1	2,242	-0.04%
2022/10/19	1	83.40	0	0.00	82.30	1	2,241	0.04%
2022/10/18	0	0.00	1	83.50	82.60	-1	2,214	-0.05%
2022/10/13	3	78.80	3	76.50	76.40	0	2,228	0.00%
2022/10/12	4	77.00	3	77.83	77.30	1	2,222	0.04%
2022/10/11	3	80.30	0	0.00	79.60	3	2,226	0.13%
2022/10/06	5	85.18	5	85.10	85.10	0	2,174	0.00%
2022/09/28	0	0.00	2	82.70	80.60	-2	2,233	-0.09%
2022/09/26	3	82.87	3	81.00	81.00	0	2,281	0.00%
2022/09/23	1	87.30	0	0.00	86.80	1	2,247	0.04%
2022/09/21	2	87.20	1	87.70	87.10	1	2,133	0.05%
2022/09/20	3	87.87	0	0.00	88.30	3	2,043	0.15%
2022/09/16	3	87.60	3	87.50	87.50	0	1,872	0.00%
2022/09/14	4	88.35	3	88.80	88.90	1	1,752	0.06%
2022/09/13	8	90.79	2	90.50	90.50	6	1,732	0.35%
2022/09/08	1	87.90	1	89.20	90.50	0	1,742	0.00%
2022/09/07	4	88.30	4	89.00	88.80	0	1,728	0.00%
2022/09/06	2	89.00	2	90.20	90.10	0	1,721	0.00%
2022/09/05	7	89.11	8	89.80	91.20	-1	1,700	-0.06%
2022/09/01	0	0.00	2	96.60	97.20	-2	1,611	-0.12%
2022/08/30	2	97.10	0	0.00	97.00	2	1,590	0.13%
2022/08/29	2	97.10	2	98.50	98.00	0	1,572	0.00%
2022/08/24	1	99.20	0	0.00	99.10	1	1,535	0.07%
2022/08/23	2	98.70	2	99.30	99.70	0	1,535	0.00%
2022/08/22	1	101.00	0	0.00	100.50	1	1,523	0.07%
2022/08/17	1	102.00	0	0.00	103.00	1	1,501	0.07%
2022/08/10	1	98.20	0	0.00	97.80	1	1,452	0.07%
2022/08/03	4	102.50	0	0.00	102.50	4	1,346	0.30%
2022/08/02	1	107.00	0	0.00	107.50	1	1,347	0.07%
2022/07/28	3	108.83	1	107.50	107.50	2	1,399	0.14%
2022/07/22	2	110.25	0	0.00	110.00	2	1,382	0.14%
2022/07/20	1	110.50	0	0.00	110.50	1	1,380	0.07%
2022/07/04	3	132.33	0	0.00	131.00	3	1,267	0.24%
2022/06/30	10	138.80	0	0.00	139.50	10	1,243	0.80%
2022/06/27	1	141.00	0	0.00	142.50	1	1,257	0.08%
2022/06/24	1	137.00	0	0.00	139.50	1	1,256	0.08%
2022/06/20	0	136.50	2	138.75	136.50	-2	1,213	-0.16%
2022/06/17	0	0.00	8	140.19	142.00	-8	1,193	-0.67%
2022/05/30	0	0.00	1	147.50	147.50	-1	1,462	-0.07%
2022/05/10	1	135.50	1	138.00	141.00	0	2,006	0.00%
2022/04/26	2	150.00	0	0.00	150.50	2	2,053	0.10%
2022/04/25	0.1	153.00	0	0.00	150.50	0.1	2,041	0.00%
2022/04/22	0.1	157.50	0	0.00	156.50	0.1	2,009	0.00%
2022/04/20	0.1	157.50	0	0.00	156.50	0.1	1,976	0.01%
2022/03/31	1	170.00	0	0.00	172.00	1	2,114	0.05%
2022/03/21	0	0.00	1	171.00	170.00	-1	2,411	-0.04%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/14	1	165.00	0	0.00	167.50	1	2,412	0.04%
2022/03/11	0	0.00	1	165.50	165.00	-1	2,421	-0.04%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/08	4	160.25	3	157.00	157.00	1	2,371	0.04%
2022/03/03	0	0.00	1	170.00	169.50	-1	2,305	-0.04%
2022/03/02	1	168.50	3	167.33	169.00	-2	2,305	-0.09%
2022/02/25	2	164.50	0	0.00	164.00	2	2,345	0.09%
2022/02/24	2	166.75	4	167.88	164.50	-2	2,325	-0.09%
2022/02/23	8	176.88	5	177.30	172.50	3	2,227	0.13%
2022/02/22	0	0.00	1	174.50	175.50	-1	2,079	-0.05%
2022/02/17	0	0.00	2	174.00	173.50	-2	2,105	-0.09%
2022/02/16	4	172.88	2	174.00	174.00	2	2,181	0.09%
2022/02/15	0	0.00	1	170.00	170.00	-1	2,163	-0.05%
2022/02/09	0	0.00	4	176.13	175.50	-4	2,197	-0.18%
2022/02/07	0	0.00	1	168.00	168.50	-1	2,226	-0.04%
2022/01/20	1	162.00	1	162.00	163.50	0	2,428	0.00%
2022/01/18	0	0.00	0.1	163.00	161.50	-0.1	2,585	0.00%
2022/01/14	1	157.00	0	0.00	158.00	1	2,946	0.03%
2022/01/13	0	0.00	1.3	159.31	158.50	-1.3	2,971	-0.04%
2022/01/10	2	163.75	0	0.00	165.50	2	2,976	0.07%
2022/01/07	0	0.00	1	163.00	163.50	-1	2,986	-0.03%
2021/12/23	1.3	170.00	0	0.00	169.00	1.3	3,069	0.04%
2021/12/10	0	0.00	1	159.00	160.00	-1	2,880	-0.03%
2021/12/09	1	160.00	1	159.50	160.00	0	2,879	0.00%
2021/12/08	1	160.00	0	0.00	160.50	1	2,893	0.03%
2021/11/30	0	0.00	1	164.50	162.00	-1	2,906	-0.03%
2021/11/25	1	170.00	0	0.00	168.50	1	2,932	0.03%
2021/11/24	2	165.75	2	166.25	166.00	0	2,906	0.00%
2021/11/12	1	163.50	1	165.00	163.00	0	2,893	0.00%
2021/11/05	1	160.50	2.1	162.05	162.00	-1.1	3,023	-0.03%
2021/11/02	1	167.50	1	168.00	167.50	0	3,017	0.00%
2021/11/01	3	170.33	0	0.00	170.00	3	3,036	0.10%
2021/10/27	0	0.00	3	170.33	170.00	-3	3,318	-0.09%
2021/10/26	1	164.50	0	0.00	164.50	1	3,263	0.03%
2021/10/25	5	167.70	0	0.00	164.50	5	3,236	0.15%
2021/10/22	0	0.00	6	158.83	166.00	-6	3,055	-0.20%
2021/10/21	1	154.50	0	0.00	151.00	1	2,955	0.03%
2021/10/13	1	146.00	0	0.00	146.50	1	3,158	0.03%
2021/10/08	0	0.00	2	157.25	157.00	-2	3,138	-0.06%
2021/09/28	1	152.00	1	154.00	152.00	0	3,145	0.00%
2021/09/27	1	151.50	0	0.00	152.00	1	3,152	0.03%
2021/09/23	0	0.00	1	155.00	153.50	-1	3,164	-0.03%
2021/09/13	0	0.00	1	157.50	157.00	-1	3,517	-0.03%
2021/09/03	0	0.00	1	158.50	159.50	-1	3,554	-0.03%
2021/08/31	1	157.50	0	0.00	157.50	1	3,554	0.03%
2021/08/27	2	154.75	2	155.00	154.50	0	3,589	0.00%
2021/08/26	0	0.00	1	159.00	158.50	-1	3,567	-0.03%
2021/08/24	1	161.00	1	157.50	157.00	0	3,581	0.00%
2021/08/20	2	152.00	8	153.88	153.50	-6	3,605	-0.17%
2021/08/19	5	154.00	2	153.25	152.50	3	3,567	0.08%
2021/08/18	3	155.50	0	0.00	158.00	3	3,576	0.08%
2021/08/17	1	156.00	2	157.50	154.50	-1	3,569	-0.03%
2021/08/16	4	158.75	2	159.75	160.00	2	3,552	0.06%
2021/08/13	1	163.50	4	162.25	161.50	-3	3,531	-0.08%
2021/08/12	2	163.00	2	164.00	162.50	0	3,558	0.00%
2021/08/11	2	168.00	0	0.00	166.00	2	3,567	0.06%
2021/08/10	1	170.50	2	170.75	171.00	-1	3,591	-0.03%
2021/08/09	1	172.00	6	172.00	170.00	-5	3,625	-0.14%
2021/08/06	7	168.07	6	167.42	167.00	1	3,637	0.03%
2021/08/05	6	168.50	8	169.94	169.50	-2	3,699	-0.05%
2021/08/04	13.1	173.23	8	171.88	171.50	5.1	3,700	0.14%
2021/08/03	3	180.83	2	186.00	180.50	1	3,581	0.03%
2021/08/02	6	178.33	3	179.50	179.50	3	3,446	0.09%
2021/07/30	1	179.00	3	181.00	181.00	-2	3,421	-0.06%
2021/07/29	4	179.88	0	0.00	180.50	4	3,457	0.12%
2021/07/28	5	181.80	5	183.20	184.50	0	3,474	0.00%
2021/07/27	1	193.50	1	188.00	185.50	0	3,544	0.00%
2021/07/23	0	0.00	10	186.75	184.50	-10	3,704	-0.27%
2021/07/22	1	186.50	0	0.00	185.00	1	3,699	0.03%
2021/07/21	3	195.83	3	193.00	193.00	0	3,685	0.00%
2021/07/20	2	197.00	2	195.50	195.50	0	3,787	0.00%
2021/07/16	1	198.50	0	0.00	199.00	1	3,841	0.03%
2021/07/15	1	197.50	0	0.00	197.50	1	3,861	0.03%
2021/07/13	2	204.50	2	201.50	201.00	0	3,955	0.00%
2021/07/12	1	201.00	11	201.36	204.00	-10	4,021	-0.25%
2021/07/09	1	194.50	0	0.00	196.00	1	4,036	0.02%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	0	0.00	1	196.50	195.50	-1	4,297	-0.02%
2021/07/06	2	195.00	1	195.00	195.00	1	4,343	0.02%
2021/07/05	0	0.00	7	196.93	198.00	-7	4,373	-0.16%
2021/07/02	4	188.88	0	0.00	192.50	4	4,361	0.09%
2021/07/01	3	191.00	0	0.00	190.00	3	4,420	0.07%
2021/06/30	4	193.50	2	193.25	194.50	2	4,441	0.05%
2021/06/29	6	190.33	7	190.07	190.00	-1	4,452	-0.02%
2021/06/28	0	0.00	1	193.00	194.00	-1	4,480	-0.02%
2021/06/25	1	190.50	3	193.33	191.50	-2	4,613	-0.04%
2021/06/24	2	192.00	1	191.00	191.00	1	4,662	0.02%
2021/06/22	4	199.50	0	0.00	198.00	4	4,794	0.08%
2021/06/03	2	206.50	8	207.31	208.50	-6	4,963	-0.12%
2021/06/02	9	207.00	0	0.00	205.50	9	4,986	0.18%
2021/05/31	0	0.00	1	210.00	211.00	-1	5,014	-0.02%
2021/05/28	1	213.00	2	211.50	209.50	-1	5,044	-0.02%
2021/05/25	2	208.00	1	206.50	205.50	1	5,423	0.02%
2021/05/18	2	189.50	2	193.00	197.00	0	6,218	0.00%
2021/05/14	1	191.00	0	0.00	193.00	1	6,183	0.02%
2021/05/13	2	181.00	2	189.00	195.00	0	6,110	0.00%
2021/05/12	8	185.56	10	189.35	186.00	-2	6,006	-0.03%
2021/05/11	7	190.43	6	187.00	186.50	1	5,934	0.02%
2021/05/07	1	201.00	0	0.00	202.00	1	5,936	0.02%
2021/05/06	1	199.00	0	0.00	202.50	1	5,944	0.02%
2021/05/05	1	203.50	3	201.33	199.00	-2	5,986	-0.03%
2021/05/03	0	0.00	1	216.00	205.50	-1	5,982	-0.02%
2021/04/29	1.1	216.41	0	0.00	214.50	1.1	5,987	0.02%
2021/04/26	2	224.25	5	224.50	224.50	-3	6,249	-0.05%
2021/04/23	0	0.00	1	214.00	215.00	-1	6,209	-0.02%
2021/04/22	1	211.00	1.7	210.94	208.50	-0.7	6,319	-0.01%
2021/04/21	0	0.00	2	210.00	210.00	-2	6,340	-0.03%
2021/04/20	8	207.44	12	210.58	209.00	-4	6,542	-0.06%
2021/04/19	0	0.00	1	202.00	203.50	-1	6,603	-0.02%
2021/04/16	0	0.00	4	210.50	205.50	-4	6,696	-0.06%
2021/04/15	4	207.00	0	0.00	207.00	4	6,977	0.06%
2021/04/14	1	205.00	1	206.50	197.50	0	7,372	0.00%
2021/04/13	6	202.50	5	208.00	202.00	1	7,621	0.01%
2021/04/12	0	0.00	1	197.00	199.00	-1	7,551	-0.01%
2021/04/09	6	195.00	1	195.00	195.00	5	7,614	0.07%
2021/04/08	0	0.00	5	200.00	199.50	-5	7,644	-0.07%
2021/04/07	1	199.50	0	0.00	202.00	1	7,642	0.01%
2021/04/01	1	195.50	0	0.00	198.00	1	7,566	0.01%
2021/03/31	0	0.00	4	197.63	195.50	-4	7,537	-0.05%
2021/03/29	4	194.63	0	0.00	194.00	4	7,356	0.05%
2021/03/26	4	190.00	12	189.17	194.50	-8	7,306	-0.11%
2021/03/25	0	0.00	4	183.25	184.00	-4	7,086	-0.06%
2021/03/24	0	0.00	1	182.00	181.50	-1	7,089	-0.01%
2021/03/22	2	183.75	1	183.50	184.50	1	7,118	0.01%
2021/03/18	1	183.50	0	0.00	183.50	1	7,358	0.01%
2021/03/17	1	182.00	1	181.00	180.50	0	7,464	0.00%
2021/03/16	2	179.00	1	180.50	179.50	1	7,464	0.01%
2021/03/15	1	180.50	0	0.00	180.00	1	7,523	0.01%
2021/03/12	0	0.00	2	178.00	179.50	-2	7,524	-0.03%
2021/03/10	4	173.38	0	0.00	172.50	4	7,804	0.05%
2021/03/09	1	169.50	1	170.50	172.50	0	7,838	0.00%
2021/03/08	1	173.50	0	0.00	172.00	1	7,827	0.01%
2021/03/02	1	175.00	0	0.00	172.00	1	7,930	0.01%
2021/02/26	3	171.67	2	173.00	172.00	1	7,905	0.01%
2021/02/25	9	181.61	7	180.64	177.50	2	7,839	0.03%
2021/02/24	6	184.08	7	187.71	183.50	-1	7,612	-0.01%
2021/02/22	1	174.00	3	176.00	174.00	-2	6,915	-0.03%
2021/02/19	3	167.33	3	168.67	170.00	0	6,821	0.00%
2021/02/18	8	169.94	7	170.29	170.50	1	6,818	0.01%
2021/02/05	0	0.00	11	161.50	161.50	-11	6,719	-0.16%
2021/02/04	0	0.00	2	162.50	162.50	-2	6,717	-0.03%
2021/02/03	0	0.00	10	164.50	164.50	-10	6,787	-0.15%
2021/02/01	2	159.50	1	162.00	161.50	1	6,926	0.01%
2021/01/28	0	0.00	4	166.00	165.00	-4	6,871	-0.06%
2021/01/27	2	168.00	0	0.00	166.50	2	6,856	0.03%
2021/01/25	33	172.53	1	173.50	172.50	32	6,777	0.47%
2021/01/22	1	172.50	3	175.50	174.00	-2	6,707	-0.03%
2021/01/21	0	0.00	4	168.63	168.50	-4	6,635	-0.06%
2021/01/20	6	169.17	4	175.63	168.00	2	6,627	0.03%
2021/01/19	0	0.00	2	166.75	171.00	-2	6,403	-0.03%
2021/01/18	1	164.50	1	161.00	165.00	0	6,291	0.00%
2021/01/15	4	164.13	4	164.38	163.00	0	6,222	0.00%
2021/01/14	7	168.57	0	0.00	170.50	7	6,183	0.11%
2021/01/13	2	169.50	0	0.00	167.50	2	6,211	0.03%
2021/01/12	1	162.50	4	162.25	165.50	-3	6,010	-0.05%
2021/01/11	1	164.00	1	165.50	164.50	0	5,880	0.00%
2021/01/08	5	164.70	14	164.04	163.00	-9	5,783	-0.16%
2021/01/07	3	154.17	23	155.57	160.00	-20	5,462	-0.37%
2021/01/06	24	145.92	4	148.63	149.00	20	5,026	0.40%
2021/01/04	0	0.00	2	139.50	140.00	-2	4,737	-0.04%
2020/12/31	1	135.50	0	0.00	133.50	1	4,660	0.02%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/25	0	0.00	1	134.00	133.50	-1	4,716	-0.02%
2020/12/21	3	135.00	6	135.17	135.50	-3	4,914	-0.06%
2020/12/15	4	139.00	4	138.25	138.00	0	5,006	0.00%
2020/12/14	3	144.50	4	145.13	141.50	-1	5,085	-0.02%
2020/12/11	0	0.00	3	140.33	141.50	-3	5,328	-0.06%
2020/12/10	0	0.00	11	138.00	137.50	-11	5,215	-0.21%
2020/12/09	1	139.00	3	139.00	139.00	-2	5,233	-0.04%
2020/12/08	0	0.00	20	134.75	136.00	-20	5,238	-0.38%
2020/12/07	18	135.86	0	0.00	135.00	18	5,301	0.34%
2020/12/04	19	139.37	2	139.00	139.00	17	5,255	0.32%
2020/12/03	2	132.50	4	134.50	134.50	-2	5,080	-0.04%
2020/12/02	4	131.88	29	132.16	133.50	-25	5,242	-0.48%
2020/12/01	9	130.78	6	131.67	132.00	3	5,375	0.06%
2020/11/30	4	133.25	0	0.00	132.00	4	5,608	0.07%
2020/11/27	0	0.00	26	135.13	136.50	-26	5,906	-0.44%
2020/11/25	2	132.00	0	0.00	132.00	2	6,112	0.03%
2020/11/24	1	133.00	5	134.50	132.00	-4	6,141	-0.07%
2020/11/23	1	133.50	1	133.50	134.50	0	6,159	0.00%
2020/11/20	1	131.00	0	0.00	131.00	1	6,156	0.02%
2020/11/19	1	130.00	0	0.00	131.50	1	6,226	0.02%
2020/11/18	4	131.00	0	0.00	131.00	4	6,354	0.06%
2020/11/17	0	0.00	1	133.50	132.00	-1	6,406	-0.02%
2020/11/13	0	0.00	1	131.50	132.50	-1	6,550	-0.02%
2020/11/12	1	130.50	5	131.40	131.50	-4	6,570	-0.06%
2020/11/11	3	128.83	3	132.33	132.50	0	6,617	0.00%
2020/11/10	27	131.70	0	0.00	131.00	27	6,636	0.41%
2020/11/06	1	136.50	3	137.67	137.00	-2	6,690	-0.03%
2020/11/05	0	0.00	2	137.75	138.00	-2	6,795	-0.03%
2020/11/04	0	0.00	3	137.50	138.00	-3	6,921	-0.04%
2020/11/03	0	0.00	4	134.63	135.00	-4	6,991	-0.06%
2020/11/02	5	131.60	0	0.00	131.00	5	7,080	0.07%
2020/10/30	0	0.00	1	136.50	135.00	-1	7,174	-0.01%
2020/10/27	4	136.63	0	0.00	136.00	4	7,602	0.05%
2020/10/26	1	139.00	0.7	138.00	136.50	0.3	7,930	0.00%
2020/10/23	8	137.19	5	138.60	138.50	3	8,260	0.04%
2020/10/22	2	137.50	7	137.86	139.50	-5	8,538	-0.06%
2020/10/21	6	139.58	0	0.00	138.00	6	8,662	0.07%
2020/10/20	2	143.00	0	0.00	142.00	2	8,724	0.02%
2020/10/19	0	0.00	1	142.00	143.00	-1	9,018	-0.01%
2020/10/14	3	146.00	3	146.00	146.00	0	9,175	0.00%
2020/10/12	1	150.00	1	150.50	150.00	0	9,258	0.00%
2020/10/08	1	149.00	1	146.00	146.00	0	9,421	0.00%
2020/10/07	5	145.50	1	147.50	147.50	4	9,491	0.04%
2020/10/06	1	148.50	3	149.83	147.50	-2	9,542	-0.02%
2020/10/05	3	143.50	3	144.00	145.00	0	9,756	0.00%
2020/09/30	5	143.00	0	0.00	145.50	5	10,382	0.05%
2020/09/29	3	142.33	9	141.83	144.50	-6	10,703	-0.06%
2020/09/28	3	145.00	0	0.00	145.50	3	10,797	0.03%
2020/09/25	1	151.00	2	143.50	144.50	-1	10,893	-0.01%
2020/09/23	1	152.50	0	0.00	151.00	1	11,184	0.01%
2020/09/22	0	0.00	1	152.00	155.00	-1	11,290	-0.01%
2020/09/18	0	0.00	1	155.00	157.00	-1	11,399	-0.01%
2020/09/17	0	0.00	1	155.50	157.50	-1	11,482	-0.01%
2020/09/16	0	0.00	30	159.00	154.00	-30	11,603	-0.26%
2020/09/15	0	0.00	10	154.25	153.50	-10	11,274	-0.09%
2020/09/14	0	0.00	12	152.63	153.00	-12	11,439	-0.10%
2020/09/11	1	149.00	30	153.75	149.00	-29	11,512	-0.25%
2020/09/10	0	0.00	10	155.25	153.50	-10	11,474	-0.09%
2020/09/07	3	153.67	4	151.75	149.50	-1	11,794	-0.01%
2020/09/04	6	152.00	5	151.30	155.00	1	11,818	0.01%
2020/09/03	3	157.00	1	155.00	152.00	2	12,000	0.02%
2020/09/02	10	155.10	11	156.27	157.00	-1	11,964	-0.01%
2020/09/01	2	145.50	6	147.42	150.00	-4	11,882	-0.03%
2020/08/27	3	142.00	8	140.31	142.00	-5	12,020	-0.04%
2020/08/26	5	139.00	0	0.00	138.50	5	12,370	0.04%
2020/08/24	2	143.50	13	145.15	143.50	-11	12,882	-0.09%
2020/08/21	0	0.00	2	140.00	139.00	-2	12,890	-0.02%
2020/08/20	2	130.00	1	133.00	134.50	1	12,907	0.01%
2020/08/17	1	143.50	28	142.59	143.00	-27	12,798	-0.21%
2020/08/14	1	138.50	0	0.00	141.50	1	12,775	0.01%
2020/08/12	2	136.50	1	136.00	137.00	1	12,615	0.01%
2020/08/11	0	0.00	2	141.75	141.00	-2	12,533	-0.02%
2020/08/10	1	143.00	2	145.25	143.00	-1	12,544	-0.01%
2020/08/07	1	147.50	0	0.00	148.50	1	12,469	0.01%
2020/08/06	1	152.50	0	0.00	149.50	1	12,440	0.01%
2020/08/04	3	150.50	2	150.50	151.50	1	12,359	0.01%
2020/08/03	4	151.25	5	150.70	150.00	-1	12,403	-0.01%
2020/07/31	2	155.00	4	152.63	157.00	-2	12,287	-0.02%
2020/07/30	24	151.25	9	153.11	150.50	15	12,138	0.12%
2020/07/29	39	149.31	34	149.25	148.00	5	11,820	0.04%
2020/07/28	12	148.83	6	152.67	151.00	6	11,558	0.05%
2020/07/27	29	150.69	1	151.00	152.00	28	11,453	0.24%
2020/07/24	0	0.00	1	144.00	145.00	-1	11,507	-0.01%
2020/07/23	25	148.68	20	149.68	151.00	5	11,458	0.04%
2020/07/22	21	143.19	0	0.00	145.00	21	11,312	0.19%
2020/07/21	1	140.00	0	0.00	140.50	1	11,318	0.01%
2020/07/17	2	139.00	0	0.00	139.50	2	11,523	0.02%
2020/07/16	0	0.00	2	139.75	138.50	-2	11,547	-0.02%
2020/07/15	1	143.00	0	0.00	140.50	1	11,551	0.01%
2020/07/14	0	0.00	1	141.00	141.50	-1	11,418	-0.01%
2020/07/13	1	142.00	2	141.50	141.00	-1	11,423	-0.01%
2020/07/10	83	137.46	6	139.00	141.00	77	11,435	0.67%
2020/07/09	16	147.09	33	147.20	140.50	-17	11,208	-0.15%
2020/07/08	1	136.00	3	137.17	144.00	-2	10,579	-0.02%
2020/07/07	1	133.50	0	0.00	131.00	1	10,255	0.01%
2020/07/06	1	132.00	0	0.00	133.50	1	10,171	0.01%
2020/07/03	41	131.85	6	131.33	131.00	35	10,099	0.35%
2020/07/02	6	122.50	8	123.94	127.50	-2	10,028	-0.02%
2020/07/01	1	125.50	2	124.75	124.50	-1	9,900	-0.01%
2020/06/30	2	123.00	0	0.00	120.50	2	9,827	0.02%
2020/06/29	0	0.00	1	120.00	120.00	-1	9,843	-0.01%
2020/06/24	2	121.75	1	120.50	121.50	1	9,780	0.01%
2020/06/23	5	121.80	3	122.17	123.00	2	9,824	0.02%
2020/06/22	10	126.50	8	126.94	127.50	2	9,696	0.02%
2020/06/19	0	0.00	4	125.38	126.50	-4	9,681	-0.04%
2020/06/18	2	121.50	2	120.75	122.00	0	9,541	0.00%
2020/06/16	1	117.50	2	118.00	117.50	-1	9,442	-0.01%
2020/06/15	8	121.31	3	119.00	116.50	5	9,481	0.05%
2020/06/12	3	122.17	1	126.00	126.50	2	9,293	0.02%
2020/06/11	4	126.25	1	131.50	125.50	3	9,139	0.03%
2020/06/10	7	127.79	10.4	130.80	129.50	-3.4	8,962	-0.04%
2020/06/09	2	119.00	7	121.93	123.00	-5	8,720	-0.06%
2020/06/08	3	119.00	3	119.83	118.00	0	8,573	0.00%
2020/06/05	3	114.67	2	115.50	115.00	1	8,360	0.01%
2020/06/04	2	113.00	3	113.50	113.50	-1	8,240	-0.01%
2020/06/03	2	114.00	0	0.00	113.50	2	8,150	0.02%
2020/06/02	4	111.13	10	112.25	111.00	-6	8,017	-0.07%
2020/06/01	7	108.21	4	108.00	110.00	3	7,649	0.04%
2020/05/29	2	99.95	3	100.03	100.00	-1	7,261	-0.01%
2020/05/28	1	97.80	0	0.00	97.90	1	7,055	0.01%
2020/05/27	1	94.60	8	96.55	96.50	-7	6,936	-0.10%
2020/05/26	2	94.55	2	94.60	94.80	0	6,908	0.00%
2020/05/25	6	90.52	4	91.68	92.70	2	6,845	0.03%
2020/05/22	2	92.80	0	0.00	91.00	2	6,820	0.03%
2020/05/21	1	93.80	0	0.00	93.70	1	6,779	0.01%
2020/05/19	0	0.00	1	92.70	92.90	-1	6,754	-0.01%
2020/05/18	0	0.00	1	91.70	91.70	-1	6,742	-0.01%
2020/05/15	5	92.00	1	91.40	91.50	4	6,740	0.06%
2020/05/14	2	95.15	3	94.87	94.20	-1	6,633	-0.02%
2020/05/13	2	95.70	2	96.55	96.60	0	6,606	0.00%
2020/05/12	3	96.47	3	97.60	96.90	0	6,624	0.00%
2020/05/11	5	98.34	0	0.00	98.00	5	6,685	0.07%
2020/05/08	3	99.37	3	100.50	98.80	0	6,667	0.00%
2020/05/07	1	98.10	1	97.10	98.40	0	6,544	0.00%
2020/05/06	2	96.90	1	97.40	96.30	1	6,540	0.02%
2020/05/04	0	0.00	1	97.10	97.20	-1	6,550	-0.02%
2020/04/30	0	0.00	2	95.00	96.50	-2	6,530	-0.03%
2020/04/29	23	93.56	18	94.18	94.40	5	6,401	0.08%
2020/04/28	6	94.48	8	95.49	96.50	-2	6,194	-0.03%
2020/04/27	4	94.15	4.2	94.62	94.50	-0.2	6,172	0.00%
2020/04/24	0.2	95.50	0	0.00	95.50	0.2	6,023	0.00%
2020/04/23	4	98.45	1	98.60	96.00	3	6,001	0.05%
2020/04/21	2	93.00	2	92.00	92.00	0	6,037	0.00%
2020/04/20	1	92.90	1	93.20	93.20	0	6,016	0.00%
2020/04/17	0	0.00	5	92.80	92.70	-5	5,938	-0.08%
2020/04/16	0	0.00	1	93.10	93.00	-1	5,803	-0.02%
2020/04/15	0.5	92.60	0	0.00	92.80	0.5	5,717	0.01%
2020/04/14	0	0.00	1	89.80	90.60	-1	5,639	-0.02%
2020/04/13	0.3	88.90	0	0.00	88.90	0.3	5,595	0.01%
2020/04/10	1.2	89.42	1	89.60	89.00	0.2	5,574	0.00%
2020/04/09	0.5	88.50	2	88.55	88.50	-1.5	5,569	-0.03%
2020/04/08	0.2	89.70	2	90.00	89.70	-1.8	5,500	-0.03%
2020/04/07	5.1	89.48	1	89.20	90.20	4.1	5,421	0.08%
2020/04/06	2.2	85.23	0	0.00	86.80	2.2	5,318	0.04%
2020/04/01	0	0.00	4.5	83.97	85.00	-4.5	5,321	-0.08%
2020/03/31	1.3	83.28	22	84.00	83.90	-20.7	5,211	-0.40%
2020/03/30	21.2	82.65	0	0.00	83.00	21.2	5,114	0.41%
2020/03/27	17	84.04	17	84.56	82.40	0	5,064	0.00%
2020/03/25	1	78.20	1	78.10	77.10	0	4,729	0.00%
2020/03/24	5	74.10	5	74.98	73.50	0	4,599	0.00%
2020/03/23	2	71.70	2	72.80	71.70	0	4,546	0.00%
2020/03/20	0	0.00	1	73.90	75.20	-1	4,556	-0.02%
2020/03/19	13	71.12	13	70.58	70.00	0	4,502	0.00%
2020/03/18	5	75.32	5	75.78	73.70	0	4,373	0.00%
2020/03/17	3	73.60	3	74.47	73.70	0	4,295	0.00%
2020/03/16	5	77.38	9	77.08	75.00	-4	4,231	-0.09%
2020/03/13	6	75.13	3	76.40	77.10	3	4,166	0.07%
2020/03/12	1	80.70	4	80.60	80.50	-3	4,054	-0.07%
2020/03/11	10	86.04	12	84.30	84.30	-2	3,972	-0.05%
2020/03/10	7	86.11	5	86.40	86.40	2	3,883	0.05%
2020/03/09	1	86.80	0	0.00	86.50	1	3,834	0.03%
2020/03/06	5	86.38	5	87.66	87.80	0	3,793	0.00%
2020/03/03	1	86.90	0	0.00	86.60	1	3,722	0.03%
2020/02/27	0	0.00	5	84.10	84.00	-5	3,658	-0.14%
2020/02/25	0	0.00	4	87.20	87.30	-4	3,602	-0.11%
2020/02/20	1	88.50	0	0.00	88.50	1	3,653	0.03%
2020/02/19	0	0.00	4	88.85	88.50	-4	3,670	-0.11%
2020/02/18	13	87.82	0	0.00	88.00	13	3,745	0.35%
2020/02/14	1	88.30	0	0.00	88.80	1	3,744	0.03%
2020/02/13	4	88.80	0	0.00	87.90	4	3,771	0.11%
2020/02/06	0	0.00	7	84.66	86.10	-7	3,534	-0.20%
2020/02/05	1	82.10	0	0.00	82.10	1	3,468	0.03%
2020/02/04	2	82.70	0	0.00	82.50	2	3,463	0.06%
2020/02/03	5	82.16	1	82.00	82.00	4	3,500	0.11%
2020/01/31	2	86.50	0	0.00	86.30	2	3,627	0.06%
2020/01/16	1	95.50	0	0.00	95.70	1	3,689	0.03%
2020/01/15	5	95.20	7	96.11	95.50	-2	3,598	-0.06%
2020/01/13	0	0.00	1	91.30	91.30	-1	3,325	-0.03%
2020/01/07	2	89.70	2	89.10	89.10	0	3,580	0.00%
2020/01/03	0	0.00	6	92.07	91.60	-6	3,694	-0.16%
2019/12/31	0	0.00	2	91.25	91.20	-2	4,047	-0.05%
2019/12/30	8	91.23	0	0.00	90.70	8	4,627	0.17%
2019/12/25	1	90.90	1	91.00	91.00	0	4,952	0.00%
2019/12/23	0	0.00	1	89.70	89.80	-1	5,095	-0.02%
2019/12/18	1	91.20	0	0.00	91.90	1	5,385	0.02%
2019/12/04	2	87.80	2	88.40	88.80	0	5,850	0.00%
2019/12/03	0	0.00	3	88.17	88.20	-3	6,143	-0.05%
2019/12/02	6	87.50	2	87.60	87.60	4	6,201	0.06%
2019/11/29	2	89.60	6	89.38	89.40	-4	6,231	-0.06%
2019/11/28	8	90.63	0	0.00	90.20	8	6,275	0.13%
2019/11/27	1	91.30	1	91.70	91.90	0	6,456	0.00%
2019/11/25	0	0.00	5	90.42	90.00	-5	6,576	-0.08%
2019/11/22	8	89.55	7	89.57	89.40	1	6,763	0.01%
2019/11/21	6	89.30	2	90.00	90.00	4	6,920	0.06%
2019/11/20	0	0.00	1	90.50	90.60	-1	7,203	-0.01%
2019/11/19	4	90.10	2	90.00	90.00	2	7,662	0.03%
2019/11/15	10	93.95	10	92.20	92.20	0	7,847	0.00%
2019/11/12	0	0.00	3	89.77	92.30	-3	7,888	-0.04%
2019/11/11	4	88.20	2	87.90	87.90	2	7,887	0.03%
2019/11/08	5	90.22	2	89.80	89.80	3	7,865	0.04%
2019/11/07	6	90.93	11	90.77	90.70	-5	7,878	-0.06%
2019/11/06	6	92.50	9	92.77	92.10	-3	7,904	-0.04%
2019/11/05	8	93.21	0	0.00	93.30	8	7,913	0.10%
2019/11/04	0	0.00	6	94.12	93.90	-6	7,901	-0.08%
2019/11/01	10	93.58	3	93.40	93.40	7	7,868	0.09%
2019/10/31	1	94.50	1	94.30	94.30	0	7,887	0.00%
2019/10/30	12	91.93	11	92.68	93.80	1	7,868	0.01%
2019/10/29	5	91.38	6	91.73	91.60	-1	7,731	-0.01%
2019/10/28	1	91.50	11	91.88	92.10	-10	7,692	-0.13%
2019/10/25	10	91.44	10	93.24	90.60	0	7,637	0.00%
2019/10/24	9	90.67	0	0.00	91.00	9	7,483	0.12%
2019/10/23	1	89.90	0	0.00	91.10	1	7,444	0.01%
2019/10/22	0	0.00	8	89.74	90.00	-8	7,416	-0.11%
2019/10/21	8	89.39	0	0.00	89.10	8	7,419	0.11%
2019/10/17	0	0.00	2	90.70	89.90	-2	7,345	-0.03%
2019/10/16	6	88.82	2	88.80	88.80	4	7,263	0.06%
2019/10/15	2	88.30	2	89.90	90.00	0	7,184	0.00%
2019/10/09	0	0.00	1	89.80	89.10	-1	7,032	-0.01%
2019/10/08	1	88.50	9	90.11	90.60	-8	6,992	-0.11%
2019/10/07	11	90.25	9	90.56	89.60	2	6,883	0.03%
2019/10/04	26	89.66	41	89.03	90.10	-15	6,638	-0.23%
2019/10/03	18	85.88	10	85.50	85.40	8	6,064	0.13%
2019/10/02	3	86.80	7	87.21	87.40	-4	5,886	-0.07%
2019/10/01	15	86.89	9	87.10	87.60	6	5,886	0.10%
2019/09/27	3	84.70	6	85.63	85.70	-3	5,685	-0.05%
2019/09/26	7	85.83	2	85.30	85.10	5	5,636	0.09%
2019/09/25	5	84.50	5	84.74	85.80	0	5,697	0.00%
2019/09/24	3	85.20	12	85.59	85.50	-9	5,687	-0.16%
2019/09/23	1	84.30	6	83.32	84.30	-5	5,556	-0.09%
2019/09/20	4	81.90	0	0.00	82.00	4	5,465	0.07%
2019/09/19	5	82.20	4	82.18	82.10	1	5,430	0.02%
2019/09/18	1	81.00	15	80.76	81.00	-14	5,418	-0.26%
2019/09/17	12	80.78	0	0.00	80.10	12	5,472	0.22%
2019/09/16	6	80.62	0	0.00	80.50	6	5,644	0.11%
2019/09/12	0	0.00	35	82.22	81.80	-35	5,662	-0.62%
2019/09/11	7	81.87	0	0.00	81.60	7	5,675	0.12%
2019/09/10	14	82.37	16	81.77	81.50	-2	5,652	-0.04%
2019/09/09	8	84.65	0	0.00	84.10	8	5,530	0.14%
2019/09/06	16	84.99	14	85.08	84.90	2	5,481	0.04%
2019/09/05	32	85.92	0	0.00	84.90	32	5,427	0.59%
2019/08/30	6	85.33	6	86.50	85.20	0	5,098	0.00%
2019/08/28	2	85.05	1	84.50	84.50	1	4,916	0.02%
2019/08/27	1	85.30	2	87.10	86.00	-1	4,828	-0.02%
2019/08/26	2	86.20	0	0.00	84.00	2	4,690	0.04%
2019/08/23	4	89.90	0	0.00	88.40	4	4,564	0.09%
2019/08/22	7	85.51	13	86.99	87.70	-6	4,298	-0.14%
2019/08/21	2	81.75	3	81.90	81.90	-1	3,850	-0.03%
2019/08/20	4	80.55	1	79.10	79.10	3	3,689	0.08%
2019/08/19	2	79.50	2	79.50	79.90	0	3,584	0.00%
2019/08/16	2	76.50	2	77.30	78.10	0	3,461	0.00%
2019/08/14	0	0.00	6	76.70	77.10	-6	3,417	-0.18%
2019/08/13	3	74.60	1	74.70	74.50	2	3,385	0.06%
2019/08/12	2	75.40	2	75.20	75.00	0	3,429	0.00%
2019/08/08	2	79.30	2	79.80	79.50	0	3,402	0.00%
2019/08/07	3	79.43	0	0.00	78.50	3	3,348	0.09%
2019/08/05	4	78.85	0	0.00	78.40	4	3,354	0.12%
2019/08/02	2	79.30	2	79.80	79.50	0	3,406	0.00%
2019/08/01	2	81.85	2	81.70	81.70	0	3,531	0.00%
2019/07/31	1	78.40	2	80.00	80.10	-1	3,574	-0.03%
2019/07/30	2	78.75	1	77.70	77.70	1	3,536	0.03%
2019/07/29	1	80.70	1	80.70	81.00	0	3,477	0.00%
2019/07/25	2	80.85	0	0.00	81.10	2	3,478	0.06%
2019/07/23	1	80.40	2	79.85	79.90	-1	3,471	-0.03%
2019/07/18	1	77.80	0	0.00	77.10	1	3,485	0.03%
2019/07/15	0	0.00	1	78.70	78.60	-1	3,490	-0.03%
2019/07/05	3	78.27	8	78.41	77.80	-5	3,496	-0.14%
2019/07/04	1	77.40	1	77.10	77.10	0	3,468	0.00%
2019/07/03	1	76.80	1	76.40	76.80	0	3,473	0.00%
2019/07/02	6	76.20	3	77.00	77.10	3	3,511	0.09%
2019/07/01	1	74.30	1	75.10	75.30	0	3,431	0.00%
2019/06/26	0	0.00	3	72.70	73.30	-3	3,520	-0.09%
2019/06/25	2	73.95	2	73.05	73.00	0	3,526	0.00%
2019/06/24	6	71.13	7	72.70	73.10	-1	3,493	-0.03%
2019/06/21	2	73.95	0	0.00	70.60	2	3,414	0.06%
2019/06/20	1	73.30	8	73.79	74.40	-7	3,200	-0.22%
2019/06/19	7	71.77	1	72.20	71.70	6	3,147	0.19%
2019/06/18	1	71.00	0	0.00	70.90	1	3,119	0.03%
2019/06/17	2	72.90	0	0.00	71.80	2	3,130	0.06%
2019/06/14	1	72.70	0	0.00	72.60	1	3,191	0.03%
2019/06/13	1	74.60	0	0.00	73.50	1	3,172	0.03%
2019/06/12	1	74.40	1	75.10	75.00	0	3,160	0.00%
2019/06/11	1	73.40	1	74.20	73.80	0	3,129	0.00%
2019/06/10	3	73.13	2	73.85	74.80	1	3,091	0.03%
2019/06/06	1	73.30	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.30	5	74.10	73.30	-4	3,077	-0.13%
2019/06/04	5	72.70	1	72.70	72.50	4	3,088	0.13%
2019/06/03	1	71.90	1	73.90	73.90	0	3,105	0.00%
2019/05/31	1	71.40	1	74.20	72.70	0	3,091	0.00%
2019/05/30	1	70.40	9	70.71	71.50	-8	3,051	-0.26%
2019/05/29	8	67.63	28	68.89	69.20	-20	3,052	-0.66%
2019/05/28	36	69.81	9	69.99	69.00	27	3,136	0.86%
2019/05/27	7	70.71	6	70.48	70.50	1	3,212	0.03%
2019/05/24	2	70.20	2	71.15	70.30	0	3,246	0.00%
2019/05/20	0	0.00	4	70.50	70.60	-4	3,343	-0.12%
2019/05/17	4	69.80	0	0.00	68.20	4	3,335	0.12%
2019/05/16	0	0.00	14	72.53	71.50	-14	3,301	-0.42%
2019/05/15	5	71.78	0	0.00	71.50	5	3,341	0.15%
2019/05/14	12	71.38	3	71.50	71.50	9	3,367	0.27%
2019/05/13	2	71.80	2	72.50	72.70	0	3,365	0.00%
2019/05/10	10	73.60	39	73.75	73.10	-29	3,458	-0.84%
2019/05/09	23	77.06	13	75.08	72.50	10	3,446	0.29%
2019/05/08	20	80.71	1	80.30	80.00	19	3,298	0.58%
2019/05/06	3	83.20	15	83.33	83.00	-12	3,320	-0.36%
2019/05/03	13	84.30	6	84.20	84.20	7	3,354	0.21%
2019/05/02	8	83.50	8	84.83	84.30	0	3,377	0.00%
2019/04/30	19	82.51	14	83.06	83.60	5	3,416	0.15%
2019/04/26	12	85.05	12	85.68	85.10	0	3,680	0.00%
2019/04/25	2	86.15	0	0.00	85.10	2	3,700	0.05%
2019/04/22	1	87.40	0	0.00	87.20	1	3,683	0.03%
2019/04/12	1	94.90	0	0.00	92.60	1	3,793	0.03%
2019/04/10	3	93.50	3	94.70	96.00	0	3,778	0.00%
2019/04/08	1	91.00	1	92.60	91.60	0	3,740	0.00%
2019/04/03	0	0.00	1	95.30	95.00	-1	3,688	-0.03%
2019/04/02	1	93.60	0	0.00	94.70	1	3,655	0.03%
2019/03/29	2	89.00	0	0.00	88.50	2	3,611	0.06%
2019/03/26	2	89.00	0	0.00	89.00	2	3,904	0.05%
2019/03/21	0	0.00	5.5	89.71	90.20	-5.5	3,958	-0.14%
2019/03/20	1	91.00	0	0.00	90.60	1	4,013	0.02%
2019/03/19	3	90.40	4	90.33	90.20	-1	4,030	-0.02%
2019/03/13	3	87.70	6	88.00	88.00	-3	4,106	-0.07%
2019/03/12	11	86.85	5	86.30	86.30	6	4,145	0.14%
2019/03/11	0	0.00	1	87.20	87.00	-1	4,296	-0.02%
2019/03/08	7	86.00	0	0.00	84.80	7	4,352	0.16%
2019/03/07	1	85.90	1	88.10	85.60	0	4,396	0.00%
2019/03/05	5	88.92	5	89.00	89.00	0	4,428	0.00%
2019/03/04	1	90.10	0	0.00	89.70	1	4,508	0.02%
2019/02/27	2	87.60	3	87.63	89.40	-1	4,636	-0.02%
2019/02/26	1	86.20	8	86.53	86.20	-7	4,519	-0.15%
2019/02/22	1	87.00	0	0.00	87.20	1	4,388	0.02%
2019/02/21	1	87.50	0	0.00	86.80	1	4,351	0.02%
2019/02/15	1	91.00	0	0.00	90.50	1	4,227	0.02%
2019/02/14	0	0.00	1	91.30	90.60	-1	4,241	-0.02%
2019/02/13	0	0.00	2.4	90.06	88.10	-2.4	4,182	-0.06%
2019/02/11	2	92.05	1	90.50	93.70	1	4,140	0.02%
2019/01/29	2	84.70	1	85.70	85.30	1	4,034	0.02%
2019/01/28	5	85.80	6	86.30	85.00	-1	4,018	-0.02%
2019/01/25	0	0.00	0.7	84.50	85.00	-0.7	4,015	-0.02%
2019/01/24	0	0.00	2.4	82.64	82.00	-2.4	4,066	-0.06%
2019/01/23	1	82.00	0	0.00	81.20	1	4,083	0.02%
2019/01/22	1	83.00	0	0.00	82.10	1	4,063	0.02%
2019/01/18	1	80.20	2.7	81.68	81.50	-1.7	3,920	-0.04%
2019/01/16	5	78.50	5	78.90	78.30	0	3,784	0.00%
2019/01/10	7	76.84	7	77.20	77.20	0	3,888	0.00%
2019/01/09	1	74.90	0	0.00	75.00	1	3,905	0.03%
2019/01/07	2	74.85	1	75.10	74.80	1	3,989	0.03%
2019/01/04	1	74.20	3	74.90	76.00	-2	3,999	-0.05%
2018/12/25	0	0.00	3	73.40	73.70	-3	3,956	-0.08%
2018/12/22	1	73.00	0	0.00	73.00	1	3,941	0.03%
2018/12/20	0	0.00	7	78.34	79.70	-7	3,852	-0.18%
2018/12/19	13	81.05	8	80.55	78.80	5	3,818	0.13%
2018/12/13	3	77.10	3	77.50	76.60	0	3,722	0.00%
2018/12/06	6	76.53	24.7	74.01	74.50	-18.7	3,844	-0.49%
2018/12/05	5	76.70	5	77.40	75.60	0	3,862	0.00%
2018/12/04	6	76.78	7	77.64	75.90	-1	3,877	-0.03%
2018/12/03	16	72.48	15	72.93	73.00	1	3,767	0.03%
2018/11/30	11	72.82	11	70.81	70.60	0	3,784	0.00%
2018/11/29	0	0.00	1	70.30	70.30	-1	3,777	-0.03%
2018/11/28	1	69.60	2	69.85	69.50	-1	3,779	-0.03%
2018/11/27	21	69.39	2	70.30	69.10	19	3,781	0.50%
2018/11/26	3	69.10	1	69.50	69.50	2	3,755	0.05%
2018/11/23	0	0.00	5	63.60	63.20	-5	3,725	-0.13%
2018/11/16	5	66.58	5	66.10	66.10	0	4,300	0.00%
2018/11/08	1	66.10	1	65.80	64.50	0	4,729	0.00%
2018/11/07	10	65.80	10	65.90	65.90	0	4,705	0.00%
2018/11/06	0	0.00	0.7	63.30	63.60	-0.7	4,703	-0.01%
2018/11/01	2	62.60	22	60.67	63.20	-20	4,669	-0.43%
2018/10/31	20	57.50	0	0.00	57.50	20	4,543	0.44%
2018/10/29	0	0.00	1	52.30	51.90	-1	4,603	-0.02%
2018/10/25	4	52.00	4	51.40	52.20	0	4,677	0.00%
2018/10/04	2	47.88	3	47.47	47.45	-1	4,918	-0.02%
2018/10/03	4	47.45	1	49.30	47.15	3	4,885	0.06%
2018/09/28	0	0.00	2	50.80	50.90	-2	5,034	-0.04%
2018/09/17	2	51.40	2	51.80	52.00	0	6,980	0.00%
2018/09/10	0	0.00	4	50.55	49.90	-4	7,753	-0.05%
2018/09/07	0	0.00	1	52.90	51.90	-1	7,715	-0.01%
2018/09/06	8	53.24	5	53.30	53.30	3	7,704	0.04%
2018/09/05	11	53.09	12	52.77	52.80	-1	7,711	-0.01%
2018/09/04	1	51.90	1	53.00	52.60	0	7,693	0.00%
2018/09/03	2	52.55	1	51.20	51.20	1	7,713	0.01%
2018/08/30	3	54.03	0	0.00	54.40	3	7,591	0.04%
2018/08/29	2	53.60	1	54.00	53.30	1	7,554	0.01%
2018/08/28	1	53.90	1	53.20	53.50	0	7,593	0.00%
2018/08/27	1	52.70	1	52.80	53.10	0	7,632	0.00%
2018/08/24	25	51.28	20	51.50	52.00	5	7,621	0.07%
2018/08/22	3	52.67	5	52.72	52.20	-2	7,831	-0.03%
2018/08/21	15	52.90	12	52.40	52.40	3	7,781	0.04%
2018/08/20	11	51.79	12	52.37	52.40	-1	7,728	-0.01%
2018/08/17	20	49.80	21	50.52	51.10	-1	7,553	-0.01%
2018/08/16	6	49.87	7	49.76	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	4	49.90	4	50.30	50.30	0	7,343	0.00%
2018/08/13	50	49.13	60	49.78	50.10	-10	7,308	-0.14%
2018/08/10	12	49.63	2	49.60	49.60	10	7,223	0.14%
2018/08/08	10	49.10	15	49.17	49.30	-5	7,055	-0.07%
2018/08/07	4	47.89	0	0.00	47.80	4	6,923	0.06%
2018/08/01	1	47.60	0	0.00	47.80	1	6,963	0.01%
2018/07/27	0	0.00	20	47.68	48.00	-20	6,999	-0.29%
2018/07/26	20	47.00	0	0.00	47.00	20	6,988	0.29%
2018/07/19	0	0.00	1	49.60	49.60	-1	6,747	-0.01%
2018/07/18	1	51.90	1	50.90	50.90	0	6,648	0.00%
2018/07/16	4	52.10	8	52.28	51.40	-4	6,563	-0.06%
2018/07/12	6	51.10	1	50.50	51.10	5	6,706	0.07%
2018/07/11	10	49.99	20	50.03	49.75	-10	6,629	-0.15%
2018/07/10	11	50.21	21	50.65	50.60	-10	6,610	-0.15%
2018/07/09	10	49.97	0	0.00	49.45	10	6,528	0.15%
2018/07/06	3	49.93	3	48.88	49.90	0	6,484	0.00%
2018/07/05	20	51.48	11	50.18	49.00	9	6,346	0.14%
2018/07/04	12	51.47	13	52.18	52.50	-1	6,119	-0.02%
2018/07/03	2	51.05	2	51.25	50.30	0	5,995	0.00%
2018/07/02	1	50.90	1	51.00	50.90	0	5,884	0.00%
2018/06/29	18	53.43	16	52.28	52.10	2	5,758	0.03%
2018/06/28	19	53.12	20	53.09	52.80	-1	5,485	-0.02%
2018/06/27	6	52.68	7	53.11	51.10	-1	5,088	-0.02%
2018/06/25	11	52.23	9	52.06	53.00	2	4,324	0.05%
2018/06/22	38	47.97	37	48.53	48.60	1	3,655	0.03%
2018/06/21	0	0.00	20	48.15	47.75	-20	3,469	-0.58%
2018/06/20	0	0.00	5	47.10	46.90	-5	3,466	-0.14%
2018/06/19	0	0.00	2	47.35	47.35	-2	3,587	-0.06%
2018/06/15	2	47.80	23	48.07	48.10	-21	3,622	-0.58%
2018/06/14	29	47.53	9	47.53	47.50	20	3,606	0.55%
2018/06/13	20	48.35	8	48.41	48.25	12	3,591	0.33%
2018/06/12	17	48.54	26	48.84	48.85	-9	3,565	-0.25%
2018/06/11	26	48.75	21	48.93	48.65	5	3,518	0.14%
2018/06/08	20	48.30	0	0.00	48.50	20	3,456	0.58%
2018/06/07	17	48.66	15	48.30	48.20	2	3,422	0.06%
2018/06/06	0	0.00	7	48.65	48.65	-7	3,392	-0.21%
2018/06/05	7	48.69	0	0.00	48.30	7	3,385	0.21%
2018/06/04	41	48.62	62	48.79	49.30	-21	3,303	-0.64%
2018/06/01	26	47.78	25	48.40	47.75	1	3,187	0.03%
2018/05/31	20	48.02	1	49.20	48.50	19	3,125	0.61%
2018/05/30	2	45.70	3	45.80	45.80	-1	2,877	-0.03%
2018/05/29	0	0.00	14	46.73	46.65	-14	2,846	-0.49%
2018/05/28	18	47.11	3	46.90	46.85	15	2,832	0.53%
2018/05/24	0	0.00	42	46.45	46.60	-42	2,815	-1.49%
2018/05/23	24	46.08	24	46.23	46.00	0	2,868	0.00%
2018/05/22	52	46.13	18	46.17	46.00	34	2,859	1.19%
2018/05/21	16	45.29	10	45.85	45.40	6	2,855	0.21%
2018/05/18	1	45.25	0	0.00	45.70	1	2,869	0.03%
2018/05/14	1	46.30	45	46.09	46.45	-44	3,106	-1.42%
2018/05/10	48	45.63	44	46.02	45.40	4	3,240	0.12%
2018/05/09	0	0.00	21	45.27	45.60	-21	3,230	-0.65%
2018/05/08	10	44.50	0	0.00	44.50	10	3,197	0.31%
2018/05/07	19	45.30	9	46.00	45.00	10	3,216	0.31%
2018/05/04	0	0.00	1	44.20	45.70	-1	3,206	-0.03%
2018/04/26	0	0.00	2	43.25	42.95	-2	3,284	-0.06%
2018/04/25	9	42.86	6	42.82	42.80	3	3,297	0.09%
2018/04/19	43	45.67	23	46.23	45.60	20	3,291	0.61%
2018/04/18	24	45.73	6	46.03	45.50	18	3,248	0.55%
2018/04/17	4	43.45	8	43.11	43.05	-4	3,098	-0.13%
2018/04/16	0	0.00	6	44.01	44.20	-6	3,142	-0.19%
2018/04/13	6	43.80	6	43.70	43.65	0	3,187	0.00%
2018/04/12	3	44.10	8	43.65	43.65	-5	3,246	-0.15%
2018/04/11	16	44.15	0	0.00	44.00	16	3,285	0.49%
2018/04/09	1	43.85	0	0.00	44.10	1	3,337	0.03%
2018/03/29	0	0.00	5	44.82	44.25	-5	3,415	-0.15%
2018/03/27	3	44.65	3	45.30	45.35	0	3,401	0.00%
2018/03/23	0	0.00	6	44.26	43.95	-6	3,384	-0.18%
2018/03/22	12	46.11	2	46.00	45.10	10	3,472	0.29%
2018/03/19	0	0.00	1	45.55	45.40	-1	3,376	-0.03%
2018/03/16	3	45.70	3	45.00	45.00	0	3,378	0.00%
2018/03/14	1	45.75	0	0.00	45.75	1	3,512	0.03%
2018/03/13	1	45.30	0	0.00	45.45	1	3,560	0.03%
2018/03/09	0	0.00	1	45.45	45.00	-1	3,701	-0.03%
2018/03/02	3	43.90	3	43.90	43.90	0	4,145	0.00%
2018/02/26	5	45.90	6	45.39	45.45	-1	4,371	-0.02%
2018/02/23	0	0.00	5	44.85	45.80	-5	4,356	-0.11%
2018/02/22	5	44.21	0	0.00	44.10	5	4,505	0.11%
2018/02/09	1	42.20	1	43.60	43.90	0	5,035	0.00%
2018/02/08	0	0.00	1	44.30	44.50	-1	5,490	-0.02%
2018/02/07	4	44.00	3	43.95	43.00	1	5,511	0.02%
2018/02/06	2	44.28	1	45.20	42.70	1	5,539	0.02%
2018/02/05	1	45.95	1	45.65	46.10	0	5,546	0.00%
2018/02/02	2	47.90	1	47.00	48.00	1	5,564	0.02%
2018/01/26	1	46.40	2	46.20	46.15	-1	6,555	-0.02%
2018/01/24	3	45.75	3	45.85	45.85	0	7,389	0.00%
2018/01/23	3	46.30	3	46.15	46.15	0	7,584	0.00%
2018/01/22	1	45.70	1	45.70	46.70	0	7,568	0.00%
2018/01/18	0	0.00	1	45.70	45.50	-1	7,687	-0.01%
2018/01/17	6	45.35	5	45.50	45.50	1	7,798	0.01%
2018/01/11	2	43.80	2	43.90	43.90	0	7,854	0.00%
2018/01/08	2	44.95	1	45.30	44.75	1	7,985	0.01%
2018/01/03	3	45.73	3	45.90	46.00	0	7,938	0.00%