光寶科 (2301)-台新-台南券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.0
漲跌
▲2.7
漲幅
+2.80%
成交量
19,993張
產業
上市電腦週邊類股▲0.21%
1404人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/18	20.2	98.93	20	98.63	99.00	0.2	22,146	0.00%
2024/04/17	15.6	95.93	3	96.40	96.30	12.6	22,060	0.06%
2024/04/16	55.6	97.38	31	95.92	95.30	24.6	22,143	0.11%
2024/04/15	6.1	100.73	8	100.94	102.00	-1.9	21,669	-0.01%
2024/04/12	5.4	103.43	15	103.83	103.00	-9.7	21,513	-0.04%
2024/04/11	6.1	103.25	3	103.33	104.00	3.1	21,493	0.01%
2024/04/10	16.7	104.17	3.1	104.35	103.50	13.6	21,433	0.06%
2024/04/09	18	104.28	6	104.42	104.00	12	21,390	0.06%
2024/04/08	7.6	104.81	2	105.00	105.00	5.6	21,360	0.03%
2024/04/03	14.5	105.05	9.7	104.94	104.00	4.8	21,284	0.02%
2024/04/02	53	103.84	38.5	103.55	104.00	14.5	21,089	0.07%
2024/04/01	18.1	100.58	16	101.44	100.00	2.1	20,575	0.01%
2024/03/29	88.4	100.74	50.2	100.63	101.00	38.2	20,404	0.19%
2024/03/28	72.4	108.35	21.3	107.80	106.00	51	19,494	0.26%
2024/03/27	72	113.85	15	112.90	112.50	57	19,028	0.30%
2024/03/26	30	117.80	43.1	118.54	120.50	-13.1	18,645	-0.07%
2024/03/25	25.4	118.75	52.2	118.96	119.00	-26.8	18,501	-0.14%
2024/03/22	53.2	121.03	56	119.77	121.50	-2.8	18,373	-0.02%
2024/03/21	49.3	124.10	32.2	123.92	123.50	17.1	17,776	0.10%
2024/03/20	43	120.03	78.9	120.40	123.00	-35.9	17,149	-0.21%
2024/03/19	15.3	115.18	34.2	115.60	116.00	-18.9	16,220	-0.12%
2024/03/18	17.8	110.93	6	111.67	112.00	11.8	16,014	0.07%
2024/03/15	14.1	112.68	10.2	112.62	112.00	3.9	15,877	0.02%
2024/03/14	18.3	112.66	6	112.42	112.00	12.3	15,754	0.08%
2024/03/13	12	114.63	6	115.42	114.50	6	15,658	0.04%
2024/03/12	18.1	114.39	6.1	114.59	115.00	12	15,421	0.08%
2024/03/11	27	113.93	10	113.60	113.50	17	15,300	0.11%
2024/03/08	29	114.31	48.1	114.56	114.00	-19.1	15,216	-0.13%
2024/03/07	2.4	112.38	27	113.11	111.00	-24.6	14,955	-0.16%
2024/03/06	11.1	113.50	6	113.33	113.50	5.1	14,923	0.03%
2024/03/05	13	113.31	9	113.06	114.00	4	15,414	0.03%
2024/03/04	20	114.75	17	114.56	114.00	3	15,340	0.02%
2024/03/01	15	112.23	21.9	112.23	112.50	-6.9	15,103	-0.05%
2024/02/29	48.2	108.79	13	109.16	109.50	35.2	14,922	0.24%
2024/02/27	54.5	108.27	21	110.43	107.50	33.5	14,665	0.23%
2024/02/26	12.5	107.64	2	108.50	107.00	10.5	14,218	0.07%
2024/02/23	3	108.83	9	109.67	108.50	-6	14,389	-0.04%
2024/02/22	9.5	108.87	10	108.70	108.50	-0.5	14,475	0.00%
2024/02/21	14.3	106.94	1	107.50	106.00	13.3	14,507	0.09%
2024/02/20	4.2	108.27	2	108.00	108.50	2.2	14,492	0.01%
2024/02/19	0	0.00	25.1	110.24	109.00	-25.1	14,504	-0.17%
2024/02/16	11.3	110.46	12	110.88	110.00	-0.7	14,698	0.00%
2024/02/15	34.2	109.62	14	111.50	108.50	20.2	14,602	0.14%
2024/02/05	10.1	112.69	6	112.83	113.00	4.1	14,449	0.03%
2024/02/02	4	111.25	3	111.50	111.50	1	14,410	0.01%
2024/02/01	1	108.50	1	109.00	109.00	0	14,677	0.00%
2024/01/31	2.2	109.41	1	109.00	108.50	1.2	14,995	0.01%
2024/01/30	1	109.00	3	109.67	108.50	-2	14,951	-0.01%
2024/01/29	2	109.50	3.1	109.32	109.50	-1.1	14,980	-0.01%
2024/01/26	0.1	108.50	16	109.09	107.50	-15.9	15,097	-0.11%
2024/01/25	7.1	111.56	5	111.00	111.00	2.1	15,316	0.01%
2024/01/24	4.1	112.85	0.1	113.50	112.00	4	15,583	0.03%
2024/01/23	17	113.76	10	113.55	113.50	7	16,223	0.04%
2024/01/22	22.2	113.44	16.5	114.96	114.50	5.7	16,246	0.04%
2024/01/19	2.1	107.98	13	108.65	110.00	-10.9	15,779	-0.07%
2024/01/18	6.3	106.57	1	108.00	106.50	5.3	15,715	0.03%
2024/01/17	4	107.38	5.2	108.10	107.50	-1.2	15,890	-0.01%
2024/01/16	13.2	106.59	2	107.75	106.50	11.2	16,006	0.07%
2024/01/15	2.1	107.02	2	108.00	107.00	0.1	16,135	0.00%
2024/01/12	10.2	107.35	4	107.63	107.00	6.2	16,406	0.04%
2024/01/11	3.1	107.32	9	107.72	108.50	-6	16,484	-0.04%
2024/01/10	18.6	108.04	1	110.50	107.00	17.6	16,822	0.10%
2024/01/09	13	116.88	11	114.50	114.50	2	17,003	0.01%
2024/01/08	2	114.50	0	0.00	114.50	2	17,122	0.01%
2024/01/05	3	114.33	1	114.00	114.50	2	17,597	0.01%
2024/01/04	4.1	113.03	1.1	114.00	113.50	3	17,722	0.02%
2024/01/03	2	113.00	1	113.00	112.50	1	18,163	0.01%
2024/01/02	4.1	115.73	2	115.50	115.00	2.1	18,268	0.01%
2023/12/29	1	117.50	0.4	118.00	117.00	0.6	18,342	0.00%
2023/12/28	0.2	118.50	6	119.25	118.00	-5.8	18,469	-0.03%
2023/12/27	2	117.00	2.4	117.35	117.00	-0.4	18,597	0.00%
2023/12/26	0.1	115.01	10	115.70	117.00	-9.9	19,043	-0.05%
2023/12/25	14	116.36	7.2	116.99	116.50	6.8	19,286	0.04%
2023/12/22	4	115.50	4	115.50	115.50	0	19,348	0.00%
2023/12/21	4	113.38	3	114.00	114.00	1	19,305	0.01%
2023/12/20	4.1	114.15	5.2	114.71	114.00	-1.1	19,235	-0.01%
2023/12/19	3	112.33	3	113.50	112.50	0	19,210	0.00%
2023/12/18	3	112.33	4	112.63	112.00	-1	19,261	-0.01%
2023/12/15	4.1	112.74	4	113.38	112.00	0.1	19,464	0.00%
2023/12/14	19.2	115.12	14	114.71	114.50	5.2	19,506	0.03%
2023/12/13	15	113.43	25	113.76	113.00	-10	19,776	-0.05%
2023/12/12	0.1	111.00	1	110.50	110.00	-0.9	20,374	0.00%
2023/12/11	19	111.66	6.7	114.72	110.50	12.3	20,717	0.06%
2023/12/08	4	112.50	9	112.50	113.00	-5	20,897	-0.02%
2023/12/07	13.1	110.12	2	110.00	110.00	11.1	21,144	0.05%
2023/12/06	10	112.10	2	111.50	111.50	8	21,603	0.04%
2023/12/05	2	109.75	5	109.70	110.50	-3	21,792	-0.01%
2023/12/04	1	110.02	16	110.28	110.50	-15	21,848	-0.07%
2023/12/01	14.1	108.29	13	108.08	108.00	1.1	21,927	0.01%
2023/11/30	9.6	107.61	32	107.75	110.00	-22.4	22,204	-0.10%
2023/11/29	11	109.09	24	109.13	109.00	-13	21,907	-0.06%
2023/11/28	1.1	106.07	2	107.50	107.50	-1	22,184	0.00%
2023/11/27	1.2	107.04	0.4	106.13	107.00	0.8	22,734	0.00%
2023/11/24	4	105.88	3	107.33	107.50	1	23,074	0.00%
2023/11/23	6	106.58	1	106.50	106.50	5	23,281	0.02%
2023/11/22	13.3	107.91	1	107.01	107.00	12.3	23,623	0.05%
2023/11/21	9	111.06	14	111.54	112.00	-5	23,791	-0.02%
2023/11/20	1	108.00	3.2	108.34	109.00	-2.2	24,621	-0.01%
2023/11/17	43	109.50	44	109.35	109.50	-1	24,927	0.00%
2023/11/16	11	110.86	13	112.50	110.50	-2	25,782	-0.01%
2023/11/15	7	113.64	5.4	116.06	112.50	1.6	26,162	0.01%
2023/11/14	11	112.64	19	112.66	113.00	-8	26,650	-0.03%
2023/11/13	6	113.17	5	114.00	112.50	1	27,219	0.00%
2023/11/10	10.1	112.46	12	112.04	112.50	-1.9	27,695	-0.01%
2023/11/09	11	110.68	12.2	111.69	112.00	-1.2	28,276	0.00%
2023/11/08	22	114.45	27.1	114.69	113.50	-5.1	28,308	-0.02%
2023/11/07	2	110.25	3.2	110.50	110.50	-1.2	28,422	0.00%
2023/11/06	17	111.12	16.2	110.65	111.00	0.8	29,172	0.00%
2023/11/03	26	109.92	18.2	109.98	109.00	7.8	29,733	0.03%
2023/11/02	34	108.84	38.2	108.62	108.50	-4.2	30,927	-0.01%
2023/11/01	3	103.17	15.1	101.63	103.50	-12.1	32,530	-0.04%
2023/10/31	44.5	104.24	58	101.89	100.00	-13.5	33,831	-0.04%
2023/10/30	22	107.89	15	107.10	107.00	7	34,781	0.02%
2023/10/27	27	108.80	11	108.18	108.50	16	36,368	0.04%
2023/10/26	1.2	107.50	0	0.00	107.00	1.2	39,862	0.00%
2023/10/25	15	108.93	14.1	109.11	109.00	0.9	41,518	0.00%
2023/10/24	29.4	108.83	29	108.28	109.00	0.4	42,275	0.00%
2023/10/23	17.1	106.61	19.1	106.42	106.00	-2	43,207	0.00%
2023/10/20	21.1	106.37	21	106.45	108.00	0.1	44,789	0.00%
2023/10/19	7	106.57	7	106.50	107.00	0	46,031	0.00%
2023/10/18	28	107.29	25	105.99	106.00	3	47,121	0.01%
2023/10/17	55.3	110.57	56.5	109.85	109.50	-1.3	47,248	0.00%
2023/10/16	14	113.11	29	113.31	113.00	-15	47,611	-0.03%
2023/10/13	55.2	116.68	37.1	116.10	115.50	18.1	49,033	0.04%
2023/10/12	16	122.63	20	122.13	122.50	-4	50,019	-0.01%
2023/10/11	44.1	122.85	47	120.21	119.50	-2.9	51,825	-0.01%
2023/10/06	15.3	120.56	6	121.67	119.50	9.3	53,145	0.02%
2023/10/05	6.1	121.09	7	121.43	121.50	-1	54,397	0.00%
2023/10/04	2.2	120.28	4	120.88	121.00	-1.8	55,204	0.00%
2023/10/03	20	123.85	13	125.08	123.00	7	55,426	0.01%
2023/10/02	53	123.76	59.4	124.71	125.50	-6.4	55,661	-0.01%
2023/09/28	28.1	122.18	20	122.20	121.50	8.1	55,678	0.01%
2023/09/27	15	118.87	4	118.88	120.00	11	55,761	0.02%
2023/09/26	16	120.38	14	120.89	120.00	2	56,557	0.00%
2023/09/25	3	119.17	7	120.21	120.00	-4	57,134	-0.01%
2023/09/22	20	118.35	15	119.67	120.00	5	57,243	0.01%
2023/09/21	26.3	117.53	36	118.74	119.00	-9.7	57,167	-0.02%
2023/09/20	7	120.58	12.5	121.00	120.00	-5.5	57,135	-0.01%
2023/09/19	8.1	121.67	12	121.17	120.00	-3.9	57,017	-0.01%
2023/09/18	20.2	120.95	10.2	120.90	121.00	10	57,037	0.02%
2023/09/15	30.1	127.80	16	128.31	126.00	14.1	56,867	0.02%
2023/09/14	22.2	126.28	30.3	126.90	126.50	-8.1	56,479	-0.01%
2023/09/13	37.6	123.44	29.5	124.12	124.00	8.1	56,683	0.01%
2023/09/12	13	124.81	22	125.20	125.00	-9	57,375	-0.02%
2023/09/11	32.3	130.21	28.1	128.36	127.50	4.2	57,497	0.01%
2023/09/08	37.1	135.23	24	135.27	134.50	13.1	57,338	0.02%
2023/09/07	5	134.00	14.1	134.76	134.00	-9.1	57,293	-0.02%
2023/09/06	33.1	134.74	22	135.16	134.50	11.1	57,478	0.02%
2023/09/05	17.1	132.77	13.3	133.30	134.00	3.8	57,483	0.01%
2023/09/04	17.3	134.23	17	133.62	134.00	0.3	57,142	0.00%
2023/09/01	24.7	135.62	15	136.23	134.50	9.7	57,005	0.02%
2023/08/31	25.3	135.70	22	136.80	137.00	3.3	56,688	0.01%
2023/08/30	52.3	140.66	43	140.79	138.50	9.3	56,369	0.02%
2023/08/29	39.1	140.35	52	139.97	141.50	-12.9	56,148	-0.02%
2023/08/28	62.1	141.10	30	138.70	138.50	32.1	55,969	0.06%
2023/08/25	64.2	148.16	51	148.94	145.00	13.2	56,009	0.02%
2023/08/24	70.2	153.13	88.3	153.94	151.50	-18.1	55,662	-0.03%
2023/08/23	62.3	147.54	41	148.04	148.50	21.3	54,756	0.04%
2023/08/22	93.3	150.56	107	150.19	149.00	-13.7	54,411	-0.03%	大賣/
2023/08/21	63.4	144.14	53.3	143.80	144.00	10.1	53,448	0.02%
2023/08/18	109.5	149.17	164.1	148.39	146.00	-54.6	52,991	-0.10%	大買/大賣/
2023/08/17	54	147.72	46	147.70	150.00	8	52,290	0.02%
2023/08/16	111.5	143.89	52.6	144.22	147.00	59	51,639	0.11%	大買/
2023/08/15	55.6	142.40	42.5	142.95	143.50	13	51,032	0.03%
2023/08/14	16	137.06	16.2	137.09	136.50	-0.2	50,387	0.00%
2023/08/11	35.6	139.87	28	138.16	137.00	7.6	50,063	0.02%
2023/08/10	115.3	135.89	173.5	135.73	139.00	-58.2	49,689	-0.12%	大買/大賣/
2023/08/09	53.4	141.68	58	140.16	141.00	-4.6	48,829	-0.01%
2023/08/08	137.9	143.70	126.3	142.19	143.00	11.6	48,117	0.02%	大買/大賣/
2023/08/07	226.7	145.37	217.3	145.15	148.00	9.4	46,702	0.02%	大買/大賣/
2023/08/04	55.3	140.31	80	137.75	140.00	-24.7	44,740	-0.06%
2023/08/02	123.2	147.97	77.1	149.09	139.00	46.1	43,029	0.11%	大買/
2023/08/01	89.5	151.41	90.1	152.05	154.00	-0.6	41,371	0.00%
2023/07/31	310.1	159.09	252.1	156.78	150.50	58	39,612	0.15%	大買/大賣/
2023/07/28	114	147.43	134.5	149.25	159.50	-20.5	36,026	-0.06%	大買/大賣/
2023/07/27	157.8	147.42	127.4	147.96	145.00	30.4	34,268	0.09%	大買/大賣/
2023/07/26	77	144.67	86.1	145.31	146.50	-9.1	33,322	-0.03%
2023/07/25	164.1	145.50	134.1	145.87	142.00	30	32,102	0.09%	大買/大賣/
2023/07/24	141	147.33	132	147.30	149.00	9	30,314	0.03%	大買/大賣/
2023/07/21	84	143.51	80	142.96	146.00	4	28,767	0.01%
2023/07/20	56	138.45	59	138.72	139.00	-3	27,572	-0.01%
2023/07/19	72	138.75	74.2	137.78	136.50	-2.2	27,010	-0.01%
2023/07/18	273.2	145.44	268.4	140.92	139.50	4.7	26,162	0.02%	大買/大賣/
2023/07/17	141.9	148.16	106	148.14	145.50	35.9	24,515	0.15%	大買/大賣/
2023/07/14	153	139.41	145.1	138.61	144.00	7.9	23,051	0.03%	大買/大賣/
2023/07/13	138.3	133.32	148.1	133.95	134.00	-9.7	21,163	-0.05%	大買/大賣/
2023/07/12	46.1	125.45	29.1	126.46	126.50	17	19,458	0.09%
2023/07/11	58.1	117.67	70	119.22	120.00	-11.9	18,087	-0.07%
2023/07/10	11.2	113.48	9.1	113.34	112.00	2.1	17,143	0.01%
2023/07/07	19.1	112.99	14.1	111.64	111.00	5	16,763	0.03%
2023/07/06	14.1	115.35	13	114.85	114.50	1.1	16,320	0.01%
2023/07/05	23.2	116.90	20.2	115.00	115.00	3	15,799	0.02%
2023/07/04	61.6	117.74	56.2	118.01	119.00	5.4	15,353	0.03%
2023/07/03	7	111.50	33.1	109.92	113.50	-26.1	14,419	-0.18%
2023/06/30	1	102.50	4	104.00	103.50	-3	13,706	-0.02%
2023/06/29	0.4	102.38	4	102.25	102.00	-3.6	13,486	-0.03%
2023/06/28	15	101.61	1	101.50	100.00	14	13,410	0.10%
2023/06/27	22	99.96	11	100.07	99.30	11	13,300	0.08%
2023/06/26	4	99.78	4	100.30	101.00	0	13,128	0.00%
2023/06/21	17	104.74	10.7	103.83	105.00	6.3	12,831	0.05%
2023/06/20	16.1	105.90	6	105.42	105.00	10.1	12,492	0.08%
2023/06/19	27.1	109.36	44	108.19	107.00	-16.9	12,045	-0.14%
2023/06/16	41.1	108.12	18.5	106.72	105.00	22.6	11,437	0.20%
2023/06/15	11	107.18	13.2	110.87	111.00	-2.2	10,309	-0.02%
2023/06/14	2.1	102.19	1.2	101.74	101.00	1	9,973	0.01%
2023/06/13	25.2	102.68	23.1	103.04	103.00	2.1	9,704	0.02%
2023/06/12	8.8	104.40	5	105.00	103.00	3.8	9,570	0.04%
2023/06/09	2.1	97.96	1	94.70	97.60	1.1	9,348	0.01%
2023/06/08	2	94.20	0	0.00	93.80	2	9,261	0.02%
2023/06/07	0.1	95.50	1.1	95.78	96.20	-1	9,169	-0.01%
2023/06/06	1	93.10	1	93.80	93.90	0	9,024	0.00%
2023/06/05	6.5	92.31	7	94.29	96.00	-0.5	9,084	-0.01%
2023/06/02	0.1	90.40	2	88.35	89.80	-1.9	8,835	-0.02%
2023/06/01	4	87.20	3	87.20	86.20	1	8,725	0.01%
2023/05/31	1	87.90	2	87.25	89.00	-1	8,669	-0.01%
2023/05/30	2	86.35	4	86.38	86.70	-2	8,213	-0.02%
2023/05/29	11.3	86.38	7	86.97	86.40	4.3	8,084	0.05%
2023/05/26	2	82.71	2	83.50	83.30	0	8,025	0.00%
2023/05/25	0.1	80.40	0.2	79.50	80.70	-0.1	7,915	0.00%
2023/05/23	1	79.30	4	80.30	80.20	-3	7,825	-0.04%
2023/05/19	0.2	81.30	0	0.00	81.90	0.2	7,666	0.00%
2023/05/18	0.5	81.40	1.1	81.81	82.00	-0.6	7,660	-0.01%
2023/05/17	1	80.20	2	79.90	80.50	-1	7,578	-0.01%
2023/05/16	2	78.50	6	77.55	78.60	-4	7,471	-0.05%
2023/05/15	0	0.00	1	76.70	76.40	-1	7,364	-0.01%
2023/05/12	0	0.00	0.1	76.90	76.10	-0.1	7,394	0.00%
2023/05/11	0	0.00	0.1	76.90	77.20	-0.1	7,436	0.00%
2023/05/09	0	0.00	1	76.60	76.60	-1	7,431	-0.01%
2023/05/08	0	0.00	0.1	76.46	76.90	-0.1	7,460	0.00%
2023/05/05	0	0.00	0.1	76.10	76.20	-0.1	7,460	0.00%
2023/05/02	0	0.00	4	74.53	75.90	-4	7,500	-0.05%
2023/04/28	2	73.10	1	73.50	73.50	1	7,575	0.01%
2023/04/27	0	0.00	1	72.60	73.30	-1	7,550	-0.01%
2023/04/25	1	71.80	3	73.00	71.80	-2	7,355	-0.03%
2023/04/24	3	72.20	0	72.80	72.00	3	7,261	0.04%
2023/04/18	2	73.00	3	73.40	73.60	-1	7,170	-0.01%
2023/04/17	3.2	75.25	0	0.00	75.30	3.2	7,081	0.05%
2023/04/14	0	0.00	7.5	76.28	76.30	-7.5	6,973	-0.11%
2023/04/13	0	0.00	0.1	75.00	74.40	-0.1	6,880	0.00%
2023/04/12	1	74.00	0	0.00	74.60	1	6,844	0.01%
2023/04/10	5	73.40	0	0.00	73.40	5	6,786	0.07%
2023/04/06	1	74.00	0	0.00	74.40	1	6,730	0.01%
2023/03/31	0.1	73.30	0	0.00	73.30	0.1	6,693	0.00%
2023/03/29	2	72.80	0.1	72.40	73.00	1.9	7,440	0.03%
2023/03/27	1	73.30	0	0.00	73.00	1	8,045	0.01%
2023/03/21	0	0.00	1	69.40	69.60	-1	8,539	-0.01%
2023/03/17	0.1	70.50	0	0.00	70.50	0.1	8,630	0.00%
2023/03/15	1	75.00	0	0.00	74.10	1	8,658	0.01%
2023/03/14	1	73.90	0	0.00	74.20	1	8,568	0.01%
2023/03/10	0	0.00	2.1	73.10	73.10	-2.1	8,371	-0.03%
2023/03/07	14	75.57	12.6	75.27	75.30	1.4	8,261	0.02%
2023/03/06	0	0.00	1.8	73.47	74.30	-1.8	8,212	-0.02%
2023/03/03	2	72.70	2	73.10	72.70	0	8,155	0.00%
2023/03/02	0	0.00	5.3	71.48	71.80	-5.3	8,112	-0.07%
2023/03/01	1	69.30	1.1	69.21	69.20	-0.1	8,104	0.00%
2023/02/24	0	0.00	1	69.70	69.50	-1	8,146	-0.01%
2023/02/23	15	69.65	12	70.25	69.50	3	8,075	0.04%
2023/02/22	19	69.38	18	69.93	69.40	1	8,029	0.01%
2023/02/20	1	70.10	0	0.00	70.40	1	8,046	0.01%
2023/02/16	0	0.00	0.1	69.60	70.00	-0.1	8,186	0.00%
2023/02/15	1	68.90	2	68.90	69.10	-1	8,175	-0.01%
2023/02/10	0	0.00	2	69.65	69.50	-2	8,255	-0.02%
2023/02/09	0	0.00	2	69.80	70.30	-2	8,232	-0.02%
2023/02/08	0	0.00	2	69.60	69.40	-2	8,188	-0.02%
2023/02/07	0	0.00	1	68.80	68.70	-1	8,171	-0.01%
2023/02/06	0	0.00	1	68.70	68.30	-1	8,198	-0.01%
2023/02/03	1	67.80	10	68.16	68.20	-9	8,259	-0.11%
2023/02/02	1	66.80	0	0.00	67.00	1	8,238	0.01%
2023/02/01	1	66.60	0	0.00	66.40	1	8,198	0.01%
2023/01/31	2	66.70	0	0.00	66.40	2	8,226	0.02%
2023/01/30	0.6	66.80	7	67.54	67.50	-6.4	8,190	-0.08%
2023/01/17	0	0.00	1	65.50	65.70	-1	8,155	-0.01%
2023/01/16	8	65.03	4	65.25	65.00	4	8,154	0.05%
2023/01/13	1	64.80	0	0.00	65.10	1	8,288	0.01%
2023/01/11	0.2	65.70	0	0.00	65.10	0.2	8,611	0.00%
2023/01/10	1	65.90	0	0.00	66.10	1	8,725	0.01%
2023/01/09	0	65.00	2	65.50	65.00	-2	8,773	-0.02%
2023/01/06	0	0.00	2	64.85	64.70	-2	8,730	-0.02%
2023/01/04	2	64.35	0	0.00	63.90	2	8,879	0.02%
2023/01/03	0	0.00	1	64.40	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	1	64.10	63.80	-1	8,983	-0.01%
2022/12/28	0	63.70	1	64.00	63.60	-1	9,113	-0.01%
2022/12/27	0	64.06	0	0.00	64.00	0	9,182	0.00%
2022/12/26	1	64.10	0	0.00	64.00	1	9,219	0.01%
2022/12/23	1	63.20	0	0.00	64.00	1	9,324	0.01%
2022/12/22	0	64.40	2	64.35	64.30	-2	9,384	-0.02%
2022/12/21	0	0.00	1	63.30	63.30	-1	9,078	-0.01%
2022/12/20	2	63.05	0	0.00	63.20	2	8,711	0.02%
2022/12/19	1	63.90	0	0.00	64.20	1	8,371	0.01%
2022/12/16	1	64.50	1	64.70	65.20	0	8,006	0.00%
2022/12/15	0	64.80	4	65.30	65.10	-4	7,710	-0.05%
2022/12/14	4	64.77	7	64.74	65.10	-3	7,781	-0.04%
2022/12/13	0	0.00	6	63.30	63.40	-6	7,832	-0.08%
2022/12/12	0	0.00	3	63.80	64.00	-3	7,871	-0.04%
2022/12/09	1	63.20	2	63.15	63.70	-1	8,007	-0.01%
2022/12/08	2	62.75	1	63.10	63.10	1	8,051	0.01%
2022/12/07	12.1	63.46	1	64.70	62.60	11.1	7,992	0.14%
2022/12/06	3	65.60	1	65.90	65.80	2	7,778	0.03%
2022/12/05	3	65.20	0	0.00	65.30	3	7,748	0.04%
2022/12/01	5	65.70	2	65.80	65.80	3	7,677	0.04%
2022/11/30	2	64.80	2	65.45	65.60	0	7,673	0.00%
2022/11/29	2	64.70	2	65.60	65.60	0	7,635	0.00%
2022/11/28	0	0.00	3	65.10	65.50	-3	7,591	-0.04%
2022/11/25	2.2	64.59	0	0.00	64.50	2.2	7,561	0.03%
2022/11/24	3	64.40	3	64.60	66.10	0	7,516	0.00%
2022/11/23	4	63.50	4	64.20	64.10	0	7,472	0.00%
2022/11/22	5	64.42	3	64.03	64.10	2	7,402	0.03%
2022/11/17	8	66.78	3	66.70	67.50	5	7,263	0.07%
2022/11/16	1	67.50	0	0.00	67.60	1	7,251	0.01%
2022/11/15	4	65.68	4	66.20	66.70	0	7,233	0.00%
2022/11/08	0	0.00	1	66.80	67.00	-1	7,280	-0.01%
2022/11/01	0	0.00	2	66.60	66.70	-2	7,468	-0.03%
2022/10/31	0	0.00	0.2	64.01	64.00	-0.2	7,416	0.00%
2022/10/27	0.2	65.00	0	0.00	64.50	0.2	7,463	0.00%
2022/10/26	0	65.00	0	0.00	65.40	0	7,481	0.00%
2022/10/25	1	63.70	1	64.40	64.70	0	7,462	0.00%
2022/10/24	1	65.00	0	0.00	64.50	1	7,415	0.01%
2022/10/21	1	65.50	1	65.80	65.50	0	7,407	0.00%
2022/10/20	0	0.00	1	63.00	63.70	-1	7,305	-0.01%
2022/10/18	2	61.65	0	0.00	62.70	2	7,006	0.03%
2022/10/17	0	63.50	0.2	63.00	63.50	-0.2	6,877	0.00%
2022/10/14	0.2	64.11	1	64.60	63.40	-0.8	7,016	-0.01%
2022/10/06	0	66.80	0	0.00	66.40	0	7,112	0.00%
2022/10/04	0	65.40	8	65.60	65.40	-8	6,991	-0.11%
2022/10/03	0	0.00	0.1	63.30	63.20	-0.1	6,896	0.00%
2022/09/30	0	0.00	0.2	63.50	63.80	-0.2	6,883	0.00%
2022/09/29	0	64.90	0	0.00	64.70	0	6,822	0.00%
2022/09/28	1	64.50	0	0.00	64.10	1	6,765	0.01%
2022/09/26	0	0.00	0.1	65.80	65.40	-0.1	6,756	0.00%
2022/09/22	1	66.80	0	0.00	66.50	1	6,801	0.01%
2022/09/21	0	0.00	1	67.90	67.60	-1	6,678	-0.01%
2022/09/16	0	0.00	0.1	68.10	68.10	-0.1	6,495	0.00%
2022/09/15	1.1	68.82	6.1	68.83	69.00	-5	6,432	-0.08%
2022/09/14	3	67.47	0.2	67.40	67.00	2.8	6,424	0.04%
2022/09/13	1	69.20	0	0.00	69.20	1	6,481	0.02%
2022/09/12	1.2	68.37	1	68.20	68.30	0.2	6,523	0.00%
2022/09/08	0	0.00	1	68.20	68.70	-1	6,634	-0.02%
2022/09/06	1	67.80	1	68.20	67.80	0	6,568	0.00%
2022/09/05	1	67.49	0	0.00	67.50	1	6,497	0.02%
2022/08/30	2	64.40	2	65.50	65.30	0	6,392	0.00%
2022/08/29	0.2	64.60	0	0.00	64.50	0.2	6,374	0.00%
2022/08/26	0.3	65.50	0	0.00	65.10	0.3	6,367	0.00%
2022/08/25	10	65.40	10	64.80	64.80	0	6,351	0.00%
2022/08/23	0	0.00	0.4	65.00	64.60	-0.4	6,856	-0.01%
2022/08/22	0	0.00	0.6	65.40	65.20	-0.6	6,855	-0.01%
2022/08/19	0.1	67.30	0	0.00	67.70	0.1	6,832	0.00%
2022/08/16	0	0.00	1	66.60	67.20	-1	6,818	-0.01%
2022/08/12	0	0.00	2	69.00	69.20	-2	6,699	-0.03%
2022/08/10	1	67.70	1	67.90	67.60	0	6,613	0.00%
2022/08/09	0	0.00	7.9	67.90	68.10	-7.9	6,571	-0.12%
2022/08/04	0	0.00	1	66.00	65.80	-1	6,601	-0.02%
2022/08/02	1	64.40	1	65.00	65.10	0	6,608	0.00%
2022/07/29	0	0.00	3	65.30	65.30	-3	6,534	-0.05%
2022/07/28	3	63.93	2	64.35	64.30	1	6,466	0.02%
2022/07/27	1	63.90	0	0.00	64.00	1	6,445	0.02%
2022/07/25	0	0.00	0.2	62.10	63.00	-0.2	6,355	0.00%
2022/07/22	2	62.10	4	62.65	62.60	-2	6,399	-0.03%
2022/07/21	17.2	62.24	13	62.20	62.20	4.2	6,405	0.07%
2022/07/20	0	0.00	5	64.28	64.60	-5	6,237	-0.08%
2022/07/19	0.2	59.00	0	0.00	58.80	0.2	6,024	0.00%
2022/07/18	0	0.00	1	58.00	57.90	-1	6,080	-0.02%
2022/07/14	1	57.60	0	0.00	57.50	1	6,440	0.02%
2022/07/12	1	56.50	0	0.00	56.80	1	6,418	0.02%
2022/07/11	1	56.90	0	0.00	57.10	1	6,401	0.02%
2022/07/06	0	0.00	1	55.40	55.40	-1	6,388	-0.02%
2022/07/04	0.2	56.30	2.1	55.10	55.30	-2	6,339	-0.03%
2022/06/28	0	57.50	0	0.00	57.60	0	6,115	0.00%
2022/06/24	1.1	56.64	0	0.00	56.80	1.1	6,048	0.02%
2022/06/23	0	0.00	2	58.50	58.30	-2	5,979	-0.03%
2022/06/22	0.1	57.80	0	0.00	58.60	0.1	5,862	0.00%
2022/06/21	0.1	58.00	0	0.00	57.90	0.1	5,766	0.00%
2022/06/20	0.1	58.80	0	0.00	58.20	0.1	5,679	0.00%
2022/06/15	1	60.90	4	61.00	61.00	-3	5,836	-0.05%
2022/06/14	1	60.90	0	0.00	60.90	1	5,945	0.02%
2022/06/13	5.2	60.69	0	0.00	61.00	5.2	6,012	0.09%
2022/06/09	3	63.00	0	0.00	63.10	3	6,077	0.05%
2022/06/08	1	63.80	0	0.00	63.60	1	6,082	0.02%
2022/06/01	0.1	63.90	0.2	63.50	63.50	-0.1	6,240	0.00%
2022/05/31	1	61.80	0	0.00	63.20	1	6,218	0.02%
2022/05/30	0	0.00	2	62.50	62.80	-2	5,751	-0.03%
2022/05/27	0	0.00	2	61.80	61.90	-2	5,720	-0.03%
2022/05/26	2	61.05	0	0.00	60.90	2	5,739	0.03%
2022/05/25	1	61.50	1	61.90	62.20	0	5,896	0.00%
2022/05/24	1.1	62.20	0	0.00	61.90	1.1	5,947	0.02%
2022/05/23	4.1	62.24	1	62.20	62.40	3.1	5,972	0.05%
2022/05/19	0	0.00	0	63.20	62.90	0	6,056	0.00%
2022/05/18	0.1	62.80	1	63.60	63.40	-0.9	6,086	-0.01%
2022/05/16	2	62.35	0	0.00	63.10	2	6,237	0.03%
2022/05/13	0	0.00	0.3	62.30	62.40	-0.3	6,275	0.00%
2022/05/12	1	62.80	3	62.50	62.60	-2	6,301	-0.03%
2022/05/11	0.1	63.70	0	0.00	63.80	0.1	6,304	0.00%
2022/05/10	0	0.00	3	63.97	64.40	-3	6,344	-0.05%
2022/05/06	0	0.00	6	64.47	64.80	-6	6,722	-0.09%
2022/05/05	2	65.00	1	65.30	65.30	1	6,757	0.01%
2022/05/04	0	0.00	1	64.70	65.20	-1	6,758	-0.01%
2022/05/03	1	65.00	0	0.00	65.00	1	6,805	0.01%
2022/04/29	1	65.00	1.1	64.73	65.00	-0.1	6,835	0.00%
2022/04/28	2.1	65.16	0	0.00	65.30	2.1	6,877	0.03%
2022/04/27	2	65.45	0	0.00	65.60	2	6,836	0.03%
2022/04/26	1.1	67.41	0	0.00	67.20	1.1	6,816	0.02%
2022/04/22	2	66.50	3	67.20	68.00	-1	6,612	-0.02%
2022/04/21	3.1	65.61	3	65.63	66.80	0.1	6,513	0.00%
2022/04/20	2	65.70	3	64.67	65.70	-1	6,431	-0.02%
2022/04/18	0	0.00	4	68.50	68.50	-4	6,087	-0.07%
2022/04/15	4.1	67.73	0	0.00	67.60	4.1	6,078	0.07%
2022/04/14	1	68.10	0	0.00	67.80	1	6,104	0.02%
2022/04/13	1	67.90	2	68.05	68.10	-1	6,148	-0.02%
2022/04/11	0.1	66.80	0	0.00	66.50	0.1	6,222	0.00%
2022/04/08	0	0.00	1	67.00	67.60	-1	6,211	-0.02%
2022/04/07	5.1	66.66	2.1	66.42	66.40	3	6,206	0.05%
2022/03/31	1.1	68.30	0	0.00	68.10	1.1	6,192	0.02%
2022/03/30	0	0.00	2	68.55	68.20	-2	6,145	-0.03%
2022/03/28	1.1	67.36	0	0.00	68.30	1.1	6,198	0.02%
2022/03/25	0	0.00	2	67.80	67.80	-2	6,192	-0.03%
2022/03/24	1	67.70	0	0.00	67.50	1	6,264	0.02%
2022/03/23	3	67.50	3	67.50	67.50	0	6,307	0.00%
2022/03/22	1.5	67.17	1	67.30	67.50	0.5	6,296	0.01%
2022/03/21	0	0.00	1	66.50	66.60	-1	6,302	-0.02%
2022/03/18	11.2	66.01	21	66.63	65.50	-9.8	6,251	-0.16%
2022/03/15	0.5	69.50	0	0.00	69.50	0.5	5,775	0.01%
2022/03/11	2	70.40	0	0.00	70.60	2	5,733	0.03%
2022/03/10	0	0.00	2	70.30	70.60	-2	5,763	-0.03%
2022/03/09	0	0.00	2	69.40	69.50	-2	5,767	-0.03%
2022/03/08	0	0.00	2	68.70	68.20	-2	5,736	-0.03%
2022/03/07	1.1	67.63	2	68.60	68.50	-0.9	5,684	-0.02%
2022/03/04	1	69.40	0	0.00	69.60	1	5,678	0.02%
2022/03/03	2	69.65	4	69.60	69.80	-2	5,652	-0.04%
2022/03/02	1	68.10	2	69.00	68.90	-1	5,629	-0.02%
2022/03/01	0	0.00	2	69.00	68.60	-2	5,603	-0.04%
2022/02/24	0	0.00	8	67.60	67.60	-8	5,346	-0.15%
2022/02/23	0	67.50	0	0.00	67.80	0	5,251	0.00%
2022/02/22	1	66.90	15.5	66.92	67.50	-14.5	5,231	-0.28%
2022/02/21	4	68.15	0	0.00	68.20	4	5,164	0.08%
2022/02/18	3	68.50	2	68.50	68.20	1	5,150	0.02%
2022/02/17	4	68.75	5	68.40	68.60	-1	5,109	-0.02%
2022/02/16	1	68.20	2	67.50	67.90	-1	5,011	-0.02%
2022/02/15	7.1	66.56	4	66.80	66.50	3.1	4,916	0.06%
2022/02/14	5.2	66.40	8	66.74	66.70	-2.9	4,808	-0.06%
2022/02/11	11	67.34	3	67.07	67.50	8	4,718	0.17%
2022/02/10	4	68.18	0	0.00	68.60	4	4,680	0.09%
2022/02/09	1	68.50	8	68.91	69.10	-7	4,603	-0.15%
2022/02/08	6.7	68.73	7	66.91	68.80	-0.3	4,421	-0.01%
2022/02/07	0	0.00	6	64.25	64.60	-6	4,184	-0.14%
2022/01/26	0.1	63.60	0	0.00	63.50	0.1	4,129	0.00%
2022/01/25	2	63.00	0	0.00	63.80	2	4,165	0.05%
2022/01/24	2	63.30	0	0.00	63.90	2	4,091	0.05%
2022/01/21	0	0.00	2	63.40	63.70	-2	4,096	-0.05%
2022/01/19	2	63.60	0	0.00	63.60	2	4,037	0.05%
2022/01/18	0	0.00	2	63.50	63.50	-2	4,043	-0.05%
2022/01/17	1	63.90	0.1	64.01	63.80	0.9	4,041	0.02%
2022/01/14	2	63.80	4	64.10	63.80	-2	4,117	-0.05%
2022/01/13	0	0.00	3.1	64.12	64.30	-3.1	4,211	-0.07%
2022/01/12	4.1	63.40	2	63.20	63.60	2.1	4,407	0.05%
2022/01/11	10	63.52	0	0.00	63.50	10	4,622	0.22%
2022/01/10	3	62.97	0	0.00	63.50	3	4,657	0.06%
2022/01/07	5	63.46	5.2	63.31	63.70	-0.2	4,678	0.00%
2022/01/06	4	63.95	0	0.00	63.50	4	4,689	0.09%
2022/01/05	0.5	64.40	0	0.00	64.40	0.5	4,721	0.01%
2022/01/04	0	0.00	2	64.05	64.40	-2	4,711	-0.04%
2022/01/03	0.1	63.60	0	0.00	63.40	0.1	4,679	0.00%
2021/12/30	0	0.00	3	63.80	63.80	-3	4,730	-0.06%
2021/12/29	0.2	63.60	30	64.00	64.10	-29.8	4,817	-0.62%
2021/12/27	0.1	63.30	3	63.50	63.60	-2.9	4,892	-0.06%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/22	0	0.00	1	62.00	61.50	-1	5,056	-0.02%
2021/12/21	0.1	61.40	0	0.00	61.70	0.1	5,079	0.00%
2021/12/20	2	60.80	1	61.20	61.00	1	5,132	0.02%
2021/12/17	0	61.20	0	0.00	61.90	0	5,123	0.00%
2021/12/16	0	0.00	2.1	61.60	61.70	-2.1	5,207	-0.04%
2021/12/15	2	61.50	0	0.00	61.50	2	5,291	0.04%
2021/12/14	0.2	61.90	8	61.95	61.80	-7.8	5,392	-0.14%
2021/12/13	0	0.00	5	62.02	62.00	-5	5,447	-0.09%
2021/12/10	2	62.65	0	0.00	62.70	2	5,531	0.04%
2021/12/09	2	61.70	0	0.00	62.60	2	5,564	0.04%
2021/12/08	0	0.00	1.1	62.11	62.30	-1.1	5,538	-0.02%
2021/12/07	7.1	61.56	0.2	61.10	61.40	6.9	5,523	0.12%
2021/12/06	0	0.00	3	62.23	62.10	-3	5,513	-0.05%
2021/12/03	5	60.70	0	61.00	60.60	5	5,521	0.09%
2021/12/02	2.1	60.71	0.1	61.00	60.50	2	5,514	0.04%
2021/12/01	1.1	60.44	0	0.00	60.50	1.1	5,555	0.02%
2021/11/30	1	60.40	0	0.00	60.30	1	5,537	0.02%
2021/11/29	2	60.15	6	60.03	60.60	-4	5,440	-0.07%
2021/11/26	2.1	60.11	0	0.00	60.10	2.1	5,452	0.04%
2021/11/25	0.1	60.80	0	0.00	60.90	0.1	5,480	0.00%
2021/11/24	3.4	60.47	0	0.00	60.70	3.4	5,520	0.06%
2021/11/23	36.1	60.51	0	0.00	60.40	36.1	5,560	0.65%
2021/11/22	0.1	61.30	0	0.00	61.30	0.1	5,603	0.00%
2021/11/19	2	61.25	0	0.00	61.60	2	5,665	0.04%
2021/11/18	3	61.60	9	61.40	61.70	-6	5,651	-0.11%
2021/11/17	3	61.93	3	61.93	62.00	0	5,640	0.00%
2021/11/16	0	0.00	3	62.50	62.60	-3	5,661	-0.05%
2021/11/15	3	61.73	10	61.84	61.80	-7	5,740	-0.12%
2021/11/11	2	61.10	1	61.30	61.30	1	5,832	0.02%
2021/11/10	2	61.70	0	0.00	61.20	2	5,871	0.03%
2021/11/09	2	61.40	0	0.00	61.60	2	5,932	0.03%
2021/11/08	6	61.17	2	61.70	61.70	4	5,951	0.07%
2021/11/05	2.1	60.50	2	61.40	61.50	0.1	5,988	0.00%
2021/11/04	10	61.87	0	0.00	61.00	10	5,994	0.17%
2021/11/03	0	0.00	2	61.70	61.80	-2	6,007	-0.03%
2021/11/02	0.1	61.50	3	61.90	61.00	-2.9	6,042	-0.05%
2021/11/01	0	0.00	5	61.60	61.50	-5	6,031	-0.08%
2021/10/29	2.1	61.60	0	0.00	61.30	2.1	6,098	0.03%
2021/10/28	1	61.80	0	0.00	61.30	1	6,123	0.02%
2021/10/27	1.4	61.75	7	61.76	62.00	-5.6	6,233	-0.09%
2021/10/26	0.1	61.10	6	61.08	60.80	-5.9	6,606	-0.09%
2021/10/25	5.2	60.62	0	0.00	60.50	5.2	6,647	0.08%
2021/10/22	1.2	61.01	4	61.15	61.10	-2.9	6,690	-0.04%
2021/10/21	16.1	60.80	2	61.05	60.40	14.1	6,652	0.21%
2021/10/20	15.2	60.71	0	0.00	60.40	15.2	6,581	0.23%
2021/10/19	15.1	62.39	1	62.10	62.10	14.1	6,426	0.22%
2021/10/18	3	64.97	1	65.20	64.80	2	6,346	0.03%
2021/10/15	3	64.50	3	64.73	64.90	0	6,402	0.00%
2021/10/14	2.1	64.10	0	0.00	64.30	2.1	6,410	0.03%
2021/10/13	0.1	64.00	8	64.48	64.20	-7.9	6,414	-0.12%
2021/10/12	2	62.60	0.2	63.50	63.20	1.8	6,344	0.03%
2021/10/08	2	64.00	4	64.00	64.00	-2	6,381	-0.03%
2021/10/07	4	63.10	0	63.50	63.10	4	6,454	0.06%
2021/10/06	0	0.00	3	62.93	63.00	-3	6,490	-0.05%
2021/10/05	0	0.00	4	62.85	62.30	-4	6,472	-0.06%
2021/10/04	0	0.00	1	62.20	62.20	-1	6,476	-0.02%
2021/10/01	1	61.90	0	0.00	62.20	1	6,517	0.02%
2021/09/30	4.1	62.50	3	62.37	62.50	1.1	6,488	0.02%
2021/09/29	5	64.40	3	65.00	64.40	2	6,473	0.03%
2021/09/28	0	0.00	1	64.50	64.50	-1	6,552	-0.02%
2021/09/27	3	64.00	1	64.50	64.10	2	6,628	0.03%
2021/09/24	0	0.00	9	64.50	64.00	-9	6,687	-0.13%
2021/09/23	2	64.10	39	63.59	63.80	-37	6,730	-0.55%
2021/09/22	0	0.00	11	61.35	61.80	-11	7,012	-0.16%
2021/09/17	2	61.10	2	61.90	61.10	0	7,052	0.00%
2021/09/16	5	60.96	0	0.00	61.20	5	7,027	0.07%
2021/09/15	2	61.45	3	62.00	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	1	61.40	61.10	-1	7,201	-0.01%
2021/09/13	4	60.45	3	60.43	60.60	1	7,262	0.01%
2021/09/09	2	59.30	0	0.00	59.60	2	7,537	0.03%
2021/09/08	5	59.38	4	59.45	59.60	1	7,532	0.01%
2021/09/07	1	60.20	0	0.00	60.60	1	7,486	0.01%
2021/09/06	0.5	61.30	4	61.00	60.90	-3.5	7,441	-0.05%
2021/09/03	6	60.63	1	60.99	60.90	5	7,394	0.07%
2021/09/02	1	60.70	2	60.60	60.60	-1	7,395	-0.01%
2021/09/01	2	60.65	0	0.00	60.80	2	7,385	0.03%
2021/08/31	1	60.60	0	0.00	61.20	1	7,361	0.01%
2021/08/30	1	60.00	3	60.40	61.00	-2	7,338	-0.03%
2021/08/27	3	59.40	1	59.50	59.70	2	7,302	0.03%
2021/08/26	2	58.85	1	59.10	58.90	1	7,262	0.01%
2021/08/25	0.3	59.40	1	59.00	59.40	-0.7	7,197	-0.01%
2021/08/24	1	58.70	3	58.83	58.40	-2	7,142	-0.03%
2021/08/23	1	58.20	2	58.80	58.30	-1	7,156	-0.01%
2021/08/20	2	57.90	0	0.00	57.50	2	7,207	0.03%
2021/08/19	7	57.10	2	57.00	56.90	5	7,265	0.07%
2021/08/18	1	58.50	0	0.00	58.50	1	7,157	0.01%
2021/08/17	0.1	58.30	1	58.90	58.50	-0.9	7,149	-0.01%
2021/08/16	6.1	59.11	0	0.00	58.60	6.1	7,082	0.09%
2021/08/13	1	61.30	3	61.50	61.30	-2	7,037	-0.03%
2021/08/12	3	61.83	2	61.20	61.20	1	7,000	0.01%
2021/08/10	1	62.10	1	62.50	62.60	0	6,984	0.00%
2021/08/09	1	61.90	1	62.40	62.60	0	7,005	0.00%
2021/08/06	5	62.48	2	62.60	62.50	3	7,002	0.04%
2021/08/05	7	62.86	5	62.90	62.90	2	7,051	0.03%
2021/08/04	8	63.14	5	63.06	63.20	3	7,168	0.04%
2021/08/03	4	63.18	2	63.55	63.90	2	7,211	0.03%
2021/08/02	4	63.90	1.4	63.86	63.90	2.6	7,178	0.04%
2021/07/30	11	63.45	21	63.73	64.10	-10	7,141	-0.14%
2021/07/29	1	59.50	0	0.00	59.80	1	6,841	0.01%
2021/07/28	1	58.70	0.2	58.50	58.90	0.8	6,813	0.01%
2021/07/27	0	0.00	2	58.80	58.70	-2	6,896	-0.03%
2021/07/26	0	0.00	0.1	58.60	58.70	-0.1	7,109	0.00%
2021/07/23	1.2	57.93	0	0.00	57.90	1.2	7,161	0.02%
2021/07/22	3	58.60	0	0.00	58.70	3	7,133	0.04%
2021/07/21	1	58.00	1	58.40	58.50	0	7,069	0.00%
2021/07/19	0	0.00	0.1	58.10	58.30	-0.1	6,988	0.00%
2021/07/15	1	58.50	1.1	58.61	58.40	-0.1	7,052	0.00%
2021/07/14	0.1	57.90	3	58.30	58.20	-2.9	7,032	-0.04%
2021/07/13	0	0.00	2	57.50	57.90	-2	6,963	-0.03%
2021/07/12	4	56.93	0	0.00	57.00	4	6,911	0.06%
2021/07/09	1	57.10	0	0.00	57.50	1	6,898	0.01%
2021/07/08	4.4	57.72	4	57.50	57.80	0.4	6,935	0.01%
2021/07/07	3	57.63	3	57.87	58.00	0	6,908	0.00%
2021/07/06	6	58.03	3	58.13	58.20	3	6,893	0.04%
2021/07/05	2.1	57.80	1	58.00	57.90	1.1	6,857	0.02%
2021/07/02	7	56.61	0	0.00	56.90	7	6,726	0.10%
2021/07/01	5.3	56.97	0	0.00	56.60	5.3	6,649	0.08%
2021/06/30	6.3	57.57	3	57.50	57.60	3.3	6,553	0.05%
2021/06/29	38.6	58.72	0	0.00	57.40	38.6	6,509	0.59%
2021/06/28	2	63.95	1	64.30	63.70	1	6,222	0.02%
2021/06/25	4	64.53	0	0.00	64.10	4	6,148	0.07%
2021/06/21	2	64.50	0	0.00	64.50	2	5,742	0.03%
2021/06/18	2	65.35	0	0.00	64.90	2	5,662	0.04%
2021/06/07	0	0.00	0.2	65.50	65.30	-0.2	6,306	0.00%
2021/06/02	0	0.00	1	66.10	66.20	-1	6,715	-0.01%
2021/05/28	0	0.00	2	65.60	65.70	-2	7,047	-0.03%
2021/05/27	1	63.20	0	0.00	63.50	1	7,125	0.01%
2021/05/24	0	0.00	0.2	62.90	63.20	-0.2	7,499	0.00%
2021/05/21	0.2	62.90	0	0.00	63.10	0.2	7,600	0.00%
2021/05/18	0	0.00	5.2	62.45	62.00	-5.2	7,955	-0.07%
2021/05/17	0.1	60.80	2	61.30	61.10	-2	8,033	-0.02%
2021/05/13	1.3	61.40	0	0.00	60.90	1.3	8,049	0.02%
2021/05/12	0.2	60.20	13	59.81	61.20	-12.8	8,044	-0.16%
2021/05/11	0	0.00	13	63.73	63.00	-13	8,078	-0.16%
2021/05/07	1	66.80	0.2	65.57	67.40	0.9	8,241	0.01%
2021/05/06	0.3	64.50	3	64.60	64.00	-2.8	8,286	-0.03%
2021/05/05	1.1	65.82	2.1	66.76	65.80	-1	8,361	-0.01%
2021/05/04	5.1	66.64	12	66.49	66.30	-6.9	8,559	-0.08%
2021/05/03	4	66.08	34	65.30	67.10	-30	8,517	-0.35%
2021/04/28	0	0.00	2	64.40	64.50	-2	8,294	-0.02%
2021/04/26	1	64.90	0.2	64.41	64.90	0.8	8,364	0.01%
2021/04/23	0.2	63.30	0	0.00	64.10	0.2	8,391	0.00%
2021/04/22	5	63.70	1.1	63.98	63.50	4	8,463	0.05%
2021/04/21	1	63.80	0	0.00	63.70	1	8,452	0.01%
2021/04/20	1	64.50	1	64.49	64.20	0	8,499	0.00%
2021/04/19	1	63.00	2	63.30	63.50	-1	8,541	-0.01%
2021/04/16	0	0.00	1	62.40	63.00	-1	8,612	-0.01%
2021/04/14	30.1	61.50	0	0.00	62.30	30.1	8,731	0.34%
2021/04/13	0.1	63.40	1	63.59	63.00	-0.9	8,837	-0.01%
2021/04/12	0.1	64.00	0	0.00	64.00	0.1	8,901	0.00%
2021/04/08	3	64.90	23	64.94	65.20	-20	9,032	-0.22%
2021/04/07	3.1	64.20	33.1	64.50	64.50	-30.1	8,998	-0.33%
2021/04/06	0	0.00	0	62.80	63.00	0	8,948	0.00%
2021/04/01	10	63.20	11.1	63.45	63.20	-1.1	8,959	-0.01%
2021/03/30	1	63.48	0	0.00	64.00	1	8,781	0.01%
2021/03/29	0.1	62.30	1	62.00	62.70	-0.9	8,740	-0.01%
2021/03/25	0	0.00	12	61.50	61.90	-12	8,762	-0.14%
2021/03/24	5	61.50	5	61.60	61.60	0	8,981	0.00%
2021/03/18	1.1	61.57	2	61.70	61.60	-1	8,868	-0.01%
2021/03/17	0	0.00	6	60.27	60.50	-6	8,820	-0.07%
2021/03/16	0	0.00	1	60.10	60.30	-1	8,797	-0.01%
2021/03/15	31	60.55	0	0.00	59.90	31	8,767	0.35%
2021/03/12	25	61.50	3	61.22	62.10	22	8,654	0.25%
2021/03/11	12	58.75	0.5	58.59	58.70	11.5	8,470	0.14%
2021/03/10	12	58.03	0	0.00	58.00	12	8,425	0.14%
2021/03/09	4.5	56.87	1	57.20	57.20	3.5	8,380	0.04%
2021/03/05	3	57.80	0	0.00	58.40	3	8,103	0.04%
2021/03/03	3	59.20	1	59.30	59.30	2	8,025	0.02%
2021/03/02	2	58.90	0	58.80	58.80	2	7,948	0.03%
2021/02/22	3	59.33	6	59.92	61.20	-3	7,354	-0.04%
2021/02/18	6	57.80	0	0.00	58.40	6	7,244	0.08%
2021/02/17	0	0.00	4.1	56.15	56.80	-4.1	7,173	-0.06%
2021/02/04	0	0.00	1	56.30	56.10	-1	7,039	-0.01%
2021/02/02	0	0.00	1	55.80	56.10	-1	6,942	-0.01%
2021/02/01	5	55.10	4	55.10	55.10	1	6,783	0.01%
2021/01/29	0	0.00	1	55.50	54.90	-1	6,717	-0.01%
2021/01/28	2	56.35	6.1	56.70	57.00	-4.1	6,543	-0.06%
2021/01/27	0	0.00	4	58.00	57.60	-4	6,467	-0.06%
2021/01/26	3	57.00	2	56.90	56.60	1	6,336	0.02%
2021/01/25	3	54.60	1	53.60	54.40	2	6,166	0.03%
2021/01/21	0	0.00	1	52.90	52.70	-1	6,133	-0.02%
2021/01/20	1.1	51.99	3	51.50	51.90	-1.9	6,165	-0.03%
2021/01/18	0	0.00	1	52.80	53.40	-1	6,052	-0.02%
2021/01/14	2	53.65	1	54.00	53.60	1	5,979	0.02%
2021/01/13	0	0.00	2.1	53.61	53.60	-2.1	5,932	-0.03%
2021/01/12	1	53.20	10.3	52.99	52.80	-9.3	5,878	-0.16%
2021/01/11	0	0.00	3.3	53.61	53.80	-3.3	5,800	-0.06%
2021/01/08	0	0.00	4	52.35	52.60	-4	5,738	-0.07%
2021/01/07	0	0.00	5	52.24	52.20	-5	5,643	-0.09%
2021/01/06	5.1	51.77	0.1	52.20	51.50	5	5,581	0.09%
2021/01/05	11	51.60	4	51.63	51.60	7	5,375	0.13%
2021/01/04	1	50.80	4	50.95	51.40	-3	5,291	-0.06%
2020/12/31	0.2	49.85	0	0.00	49.80	0.2	5,173	0.00%
2020/12/30	0.2	49.90	5	50.00	50.00	-4.8	5,174	-0.09%
2020/12/28	1	49.90	6	49.77	49.90	-5	5,162	-0.10%
2020/12/24	1	49.40	2	49.20	49.20	-1	5,185	-0.02%
2020/12/23	6	48.74	2	49.10	49.00	4	5,149	0.08%
2020/12/22	6	49.18	23	49.23	48.75	-17	5,157	-0.33%
2020/12/21	5	48.41	12	48.77	49.05	-7	5,179	-0.14%
2020/12/18	2	48.00	0	0.00	48.00	2	5,132	0.04%
2020/12/17	2	48.80	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	1	49.00	49.15	-1	4,909	-0.02%
2020/12/14	0	0.00	2	48.90	48.50	-2	4,941	-0.04%
2020/12/11	0	0.00	5	48.96	48.90	-5	4,987	-0.10%
2020/12/10	6	49.15	6	49.30	49.05	0	4,991	0.00%
2020/12/09	2	49.25	2	48.90	49.25	0	4,972	0.00%
2020/12/08	1	48.70	3	48.80	48.95	-2	4,933	-0.04%
2020/12/04	0	0.00	1	49.40	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	13.3	49.43	49.20	-13.3	4,805	-0.28%
2020/12/02	2	49.30	3	49.32	49.35	-1	4,779	-0.02%
2020/12/01	1	48.70	1	48.40	48.85	0	4,779	0.00%
2020/11/30	1	49.00	0	0.00	48.05	1	4,794	0.02%
2020/11/27	1	48.95	0	0.00	49.05	1	4,647	0.02%
2020/11/26	1	48.25	3	48.55	48.65	-2	4,653	-0.04%
2020/11/25	0	0.00	0.1	48.35	48.25	-0.1	4,727	0.00%
2020/11/24	1	48.40	0.1	48.40	48.30	0.9	4,747	0.02%
2020/11/20	1	48.05	1	48.15	48.00	0	4,681	0.00%
2020/11/18	2	48.80	0	0.00	48.55	2	4,609	0.04%
2020/11/17	1.3	48.26	1	48.30	48.30	0.3	4,579	0.01%
2020/11/16	1	47.70	1	47.90	47.60	0	4,603	0.00%
2020/11/13	1	47.15	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	7	47.61	47.45	-7	4,589	-0.15%
2020/11/11	5	47.30	7	47.30	47.70	-2	4,608	-0.04%
2020/11/10	1	47.55	2	47.35	47.50	-1	4,618	-0.02%
2020/11/09	2	47.40	1	47.35	47.40	1	4,629	0.02%
2020/11/05	1	47.25	0	0.00	47.30	1	4,711	0.02%
2020/11/04	4	47.20	9.6	47.02	47.25	-5.6	4,729	-0.12%
2020/11/03	4	46.40	3	46.40	46.50	1	4,732	0.02%
2020/11/02	1	46.15	6	46.60	45.85	-5	4,759	-0.11%
2020/10/30	1	46.55	7	46.77	46.55	-6	4,824	-0.12%
2020/10/29	0	0.00	17	46.17	46.50	-17	4,903	-0.35%
2020/10/28	11	46.30	4	46.39	46.55	7	5,203	0.13%
2020/10/27	0	0.00	5	45.95	46.00	-5	5,929	-0.08%
2020/10/26	0	0.00	5	45.75	45.95	-5	6,008	-0.08%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/21	6	45.80	0	0.00	45.50	6	6,149	0.10%
2020/10/19	0	0.00	5	46.20	46.00	-5	6,223	-0.08%
2020/10/16	1	46.10	5	45.90	46.00	-4	6,269	-0.06%
2020/10/15	5	45.45	5	45.75	45.55	0	6,309	0.00%
2020/10/14	1	45.55	0	0.00	45.40	1	6,344	0.02%
2020/10/07	15	45.40	4	45.61	45.40	11	6,787	0.16%
2020/10/06	6	45.83	0	0.00	45.90	6	6,870	0.09%
2020/09/30	0	0.00	5	45.95	46.10	-5	7,076	-0.07%
2020/09/29	5	45.45	5	45.90	45.50	0	7,142	0.00%
2020/09/25	3	45.10	0	0.00	45.00	3	7,296	0.04%
2020/09/24	6	45.32	5	45.70	45.00	1	7,318	0.01%
2020/09/22	3	45.97	1	46.10	45.85	2	7,388	0.03%
2020/09/18	8	46.61	0	0.00	46.85	8	7,638	0.10%
2020/09/17	5	47.30	13	47.58	47.10	-8	7,787	-0.10%
2020/09/16	0	0.00	9	47.42	47.50	-9	8,393	-0.11%
2020/09/15	4	46.76	0	0.00	47.00	4	8,635	0.05%
2020/09/14	2	46.40	10	46.77	47.00	-8	8,956	-0.09%
2020/09/11	6	46.01	3	46.10	46.25	3	9,129	0.03%
2020/09/10	1	46.10	4	46.11	46.00	-3	9,250	-0.03%
2020/09/09	6	45.81	0	0.00	46.15	6	9,381	0.06%
2020/09/08	6	46.20	4	46.50	46.45	2	9,419	0.02%
2020/09/07	8	46.24	4	46.31	46.20	4	9,561	0.04%
2020/09/04	4	45.65	0	0.00	45.95	4	9,726	0.04%
2020/09/03	5	46.10	7	46.41	46.05	-2	9,816	-0.02%
2020/09/02	12	46.10	0	0.00	46.05	12	9,893	0.12%
2020/09/01	15	46.01	7	46.30	46.20	8	9,956	0.08%
2020/08/31	23	46.65	5	46.60	46.40	18	9,990	0.18%
2020/08/28	1	46.55	0	0.00	46.65	1	10,032	0.01%
2020/08/27	9	46.76	0	0.00	46.90	9	10,152	0.09%
2020/08/26	6	46.88	1	46.90	47.00	5	10,196	0.05%
2020/08/25	0	0.00	4	47.03	47.15	-4	10,220	-0.04%
2020/08/24	1	46.80	1	46.85	46.90	0	10,330	0.00%
2020/08/21	2	47.03	0	0.00	47.00	2	10,385	0.02%
2020/08/20	2	46.90	2	46.95	46.90	0	10,416	0.00%
2020/08/19	0	0.00	4	48.53	48.10	-4	10,435	-0.04%
2020/08/18	0	0.00	9	48.03	47.95	-9	10,385	-0.09%
2020/08/17	1	47.70	7	47.87	47.85	-6	10,402	-0.06%
2020/08/14	6	47.06	1	47.40	47.20	5	10,414	0.05%
2020/08/13	12	47.80	41	47.80	47.80	-29	10,395	-0.28%
2020/08/12	1	47.50	0	0.00	47.60	1	10,470	0.01%
2020/08/11	3	48.05	7	47.95	48.00	-4	10,470	-0.04%
2020/08/10	4	48.56	0	0.00	48.50	4	10,523	0.04%
2020/08/07	4	48.95	4	49.03	48.95	0	10,562	0.00%
2020/08/06	3	48.78	2	48.85	48.85	1	10,557	0.01%
2020/08/05	12	49.35	16	49.31	49.10	-4	10,579	-0.04%
2020/08/04	26	48.86	7	49.12	49.35	19	10,545	0.18%
2020/08/03	20	49.29	15	48.96	48.60	5	10,452	0.05%
2020/07/31	18	49.38	46	49.03	49.60	-28	10,222	-0.27%
2020/07/30	5	45.11	0	0.00	45.70	5	9,516	0.05%
2020/07/29	3	44.95	5	45.32	44.80	-2	9,473	-0.02%
2020/07/28	2	45.30	10	45.10	45.05	-8	9,560	-0.08%
2020/07/27	4	45.53	2	46.35	45.50	2	9,662	0.02%
2020/07/24	3	46.47	3	46.32	46.50	0	9,665	0.00%
2020/07/23	4	46.64	5	46.73	46.55	-1	9,683	-0.01%
2020/07/22	4	46.65	0	0.00	46.70	4	9,665	0.04%
2020/07/21	3	46.98	3	47.08	46.80	0	9,641	0.00%
2020/07/20	0	0.00	3	46.67	47.00	-3	9,628	-0.03%
2020/07/17	5	46.83	0	0.00	46.70	5	9,646	0.05%
2020/07/16	11	47.23	0	0.00	46.90	11	9,635	0.11%
2020/07/15	4.9	47.12	5	47.32	47.40	-0.1	9,551	0.00%
2020/07/14	3.2	46.98	8	47.03	46.95	-4.8	9,476	-0.05%
2020/07/13	3	46.53	0	0.00	47.10	3	9,445	0.03%
2020/07/10	4.5	46.80	1	46.70	46.70	3.5	9,418	0.04%
2020/07/09	1	47.15	6	47.22	47.10	-5	9,373	-0.05%
2020/07/08	2	47.15	2	47.08	47.15	0	9,233	0.00%
2020/07/07	2	46.85	1	46.80	47.05	1	9,124	0.01%
2020/07/06	10	46.98	44	47.02	47.05	-34	9,052	-0.38%
2020/07/03	9	46.85	1	46.80	46.85	8	9,031	0.09%
2020/07/02	7	47.01	1	47.00	47.15	6	9,062	0.07%
2020/07/01	22	46.86	6	47.01	46.75	16	9,093	0.18%
2020/06/30	6	46.73	0	0.00	46.30	6	9,056	0.07%
2020/06/29	3	46.47	7	46.99	46.50	-4	9,047	-0.04%
2020/06/24	8	47.48	35	47.90	47.30	-27	8,911	-0.30%
2020/06/23	52	47.89	2	48.08	47.40	50	8,773	0.57%
2020/06/22	24	53.00	14	52.51	53.10	10	8,201	0.12%
2020/06/19	3	52.30	1	51.90	52.40	2	7,984	0.03%
2020/06/18	29	51.89	11	51.71	52.40	18	7,710	0.23%
2020/06/17	0	0.00	5	51.60	51.30	-5	7,599	-0.07%
2020/06/16	6	51.00	2	51.10	51.10	4	7,683	0.05%
2020/06/15	4	51.20	34	51.20	51.30	-30	7,769	-0.39%
2020/06/12	2	50.50	13	49.73	50.80	-11	7,842	-0.14%
2020/06/11	7	51.11	1	51.10	50.70	6	7,891	0.08%
2020/06/10	1	51.30	7	50.96	51.40	-6	7,831	-0.08%
2020/06/09	10	50.55	0	0.00	50.60	10	7,922	0.13%
2020/06/08	1	50.80	0	0.00	50.80	1	8,045	0.01%
2020/06/05	9	50.26	1	50.20	50.40	8	8,035	0.10%
2020/06/04	0	0.00	2	49.70	49.85	-2	8,097	-0.02%
2020/06/03	26	49.70	5	49.60	49.55	21	8,104	0.26%
2020/06/02	2	48.80	0	0.00	48.75	2	8,024	0.02%
2020/06/01	5	48.72	1	49.15	48.85	4	8,099	0.05%
2020/05/29	1	48.10	1	48.40	48.10	0	8,246	0.00%
2020/05/27	0	0.00	4	48.80	48.65	-4	8,475	-0.05%
2020/05/26	5	48.10	34	48.09	48.00	-29	8,632	-0.34%
2020/05/25	0	0.00	4	47.21	47.25	-4	8,538	-0.05%
2020/05/22	3	46.93	0	0.00	46.75	3	8,600	0.03%
2020/05/21	23	47.29	1	47.15	47.35	22	8,654	0.25%
2020/05/20	5	46.90	1	47.05	46.80	4	8,706	0.05%
2020/05/19	2	46.90	6	46.85	46.80	-4	8,790	-0.05%
2020/05/18	3	45.62	6	46.07	45.50	-3	8,698	-0.03%
2020/05/15	5	46.08	0	0.00	46.10	5	8,648	0.06%
2020/05/14	0	0.00	3	46.83	46.85	-3	8,495	-0.04%
2020/05/13	5	46.85	0	0.00	46.85	5	8,397	0.06%
2020/05/12	0	0.00	16	47.13	46.90	-16	8,342	-0.19%
2020/05/11	6	47.03	2	47.00	46.95	4	8,288	0.05%
2020/05/08	0	0.00	2	47.00	46.95	-2	8,178	-0.02%
2020/05/07	4	46.56	13	46.74	46.45	-9	8,124	-0.11%
2020/05/06	1	46.40	0	0.00	46.55	1	8,039	0.01%
2020/05/05	8	46.46	12	46.82	46.65	-4	7,985	-0.05%
2020/05/04	12	45.67	2	45.95	46.50	10	7,975	0.13%
2020/04/30	3	46.22	2	46.25	46.50	1	7,841	0.01%
2020/04/29	10	45.46	0	0.00	45.40	10	7,718	0.13%
2020/04/28	1	44.90	1	45.00	45.05	0	7,755	0.00%
2020/04/27	1	44.45	1	44.50	44.40	0	7,854	0.00%
2020/04/24	1	43.95	6	43.83	43.80	-5	7,811	-0.06%
2020/04/23	3	43.92	3	44.00	44.00	0	7,797	0.00%
2020/04/22	24	43.46	0	0.00	43.50	24	7,731	0.31%
2020/04/21	7	43.03	7	42.84	43.00	0	7,654	0.00%
2020/04/20	4	43.35	1	43.45	43.45	3	7,573	0.04%
2020/04/17	2	43.68	0	0.00	42.95	2	7,499	0.03%
2020/04/15	0	0.00	2	43.63	43.70	-2	7,306	-0.03%
2020/04/14	2	43.15	0	0.00	43.25	2	7,251	0.03%
2020/04/13	2.3	42.33	0	0.00	42.55	2.3	7,209	0.03%
2020/04/10	7	42.24	15	42.25	42.50	-8	7,197	-0.11%
2020/04/09	3	42.20	16	42.34	42.15	-13	7,205	-0.18%
2020/04/08	0	0.00	1	42.50	42.15	-1	7,196	-0.01%
2020/04/07	3	42.12	1	42.70	42.10	2	7,149	0.03%
2020/04/06	31	41.98	0	0.00	42.25	31	7,047	0.44%
2020/03/31	2	41.00	0	0.00	41.30	2	6,843	0.03%
2020/03/30	0	0.00	1	41.20	41.00	-1	6,708	-0.01%
2020/03/27	3	41.08	1	41.45	40.95	2	6,649	0.03%
2020/03/26	1	41.10	1	41.40	40.85	0	6,591	0.00%
2020/03/25	0	0.00	20	40.70	40.50	-20	6,604	-0.30%
2020/03/24	21	40.48	1	40.10	39.35	20	6,524	0.31%
2020/03/23	2	38.85	0	0.00	38.55	2	6,496	0.03%
2020/03/20	3	38.20	8	40.13	40.65	-5	6,462	-0.08%
2020/03/19	2	38.15	3	38.02	37.80	-1	6,314	-0.02%
2020/03/18	1	39.80	0	0.00	39.10	1	6,121	0.02%
2020/03/17	1	39.65	2	39.90	39.40	-1	6,012	-0.02%
2020/03/16	3	41.10	2	41.20	40.35	1	5,848	0.02%
2020/03/13	5	39.99	2	40.28	41.30	3	5,725	0.05%
2020/03/12	1	43.45	1	42.65	42.00	0	5,480	0.00%
2020/03/11	1	44.05	0	0.00	44.20	1	5,258	0.02%
2020/03/09	0	0.00	3	44.10	44.00	-3	5,074	-0.06%
2020/03/04	1	45.10	5	45.05	45.10	-4	4,875	-0.08%
2020/03/03	0	0.00	1	44.30	43.95	-1	4,719	-0.02%
2020/03/02	7	42.73	2	43.08	42.85	5	4,574	0.11%
2020/02/27	2	44.03	1	44.10	43.85	1	4,715	0.02%
2020/02/26	3	43.53	0	0.00	43.45	3	4,524	0.07%
2020/02/25	1	44.20	1	43.80	43.95	0	4,492	0.00%
2020/02/24	2	44.05	30	44.06	44.00	-28	4,496	-0.62%
2020/02/21	5	46.19	0	0.00	45.60	5	4,422	0.11%
2020/02/20	6	46.64	0	0.00	46.60	6	4,361	0.14%
2020/02/17	0	0.00	2	47.50	47.60	-2	4,342	-0.05%
2020/02/12	1	47.10	12	47.10	47.10	-11	4,532	-0.24%
2020/02/06	20	47.65	0	0.00	47.55	20	4,794	0.42%
2020/02/05	0	47.20	0	0.00	47.00	0	4,856	0.00%
2020/02/04	21	47.50	0	0.00	47.50	21	4,862	0.43%
2020/02/03	0	0.00	3	47.15	47.00	-3	4,925	-0.06%
2020/01/31	0	0.00	30	47.55	47.20	-30	4,919	-0.61%
2020/01/30	0	0.00	1	46.65	45.65	-1	4,862	-0.02%
2020/01/10	0	0.00	2	48.75	49.00	-2	5,853	-0.03%
2020/01/08	30	48.80	0	0.00	48.70	30	6,027	0.50%
2020/01/07	0	0.00	52	49.07	48.90	-52	6,080	-0.86%
2020/01/02	0	0.00	14	49.20	49.20	-14	6,312	-0.22%
2019/12/31	0	0.00	1	49.45	49.35	-1	6,321	-0.02%
2019/12/20	1	49.65	0	0.00	49.65	1	7,003	0.01%
2019/12/19	1	50.70	1	50.60	50.50	0	6,975	0.00%
2019/12/18	1	50.10	5	50.88	51.10	-4	6,984	-0.06%
2019/12/17	1	50.10	1	50.40	50.60	0	7,060	0.00%
2019/12/16	1	50.30	1	50.50	50.50	0	7,045	0.00%
2019/12/13	0	0.00	1	50.10	50.20	-1	7,061	-0.01%
2019/12/12	0	0.00	3	49.90	49.70	-3	7,039	-0.04%
2019/12/09	1	49.40	1	49.50	49.55	0	7,070	0.00%
2019/12/06	1	49.15	2	49.50	49.10	-1	7,085	-0.01%
2019/12/05	0	0.00	3	49.48	49.50	-3	7,090	-0.04%
2019/12/04	3	48.50	0	0.00	48.75	3	7,085	0.04%
2019/12/03	2	48.40	7	48.51	48.50	-5	7,139	-0.07%
2019/12/02	1	48.65	0	0.00	48.30	1	7,129	0.01%
2019/11/28	5	49.13	0	0.00	49.10	5	7,169	0.07%
2019/11/27	6	49.66	0	0.00	49.60	6	7,282	0.08%
2019/11/26	1	50.30	0	0.00	49.75	1	7,305	0.01%
2019/11/25	31	50.21	0	0.00	50.10	31	6,922	0.45%
2019/11/22	0	0.00	17	50.90	50.90	-17	7,013	-0.24%
2019/11/21	9	50.28	2	50.35	50.60	7	7,051	0.10%
2019/11/20	1	50.10	2	50.50	50.60	-1	6,986	-0.01%
2019/11/19	2	50.15	2	50.40	50.40	0	7,015	0.00%
2019/11/18	2	50.40	2	50.45	50.60	0	7,096	0.00%
2019/11/15	3	49.97	1	49.95	49.95	2	7,244	0.03%
2019/11/13	1	50.10	0	0.00	49.95	1	7,462	0.01%
2019/11/12	0	0.00	2	49.90	50.60	-2	7,580	-0.03%
2019/11/08	3	50.53	0	0.00	50.40	3	7,597	0.04%
2019/11/07	1	50.80	2	51.15	51.10	-1	7,684	-0.01%
2019/11/06	5	50.94	1	50.80	50.80	4	7,782	0.05%
2019/11/05	20.1	51.50	5.1	50.96	51.50	15	7,928	0.19%
2019/11/04	30	49.80	0	0.00	50.70	30	7,945	0.38%
2019/10/31	0	0.00	56	50.16	50.20	-56	8,248	-0.68%
2019/10/30	2	49.50	0	0.00	49.50	2	8,577	0.02%
2019/10/29	0	0.00	9	49.90	49.90	-9	8,695	-0.10%
2019/10/28	2	49.18	3	49.00	49.55	-1	8,690	-0.01%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	10	49.73	7	49.97	50.10	3	8,605	0.03%
2019/10/23	7	50.43	0	0.00	49.20	7	8,508	0.08%
2019/10/22	4	50.50	9	50.86	51.50	-5	8,344	-0.06%
2019/10/17	1	48.45	0	0.00	48.55	1	8,089	0.01%
2019/10/16	10	48.50	0	0.00	48.90	10	8,062	0.12%
2019/10/15	0	0.00	8	48.95	48.95	-8	8,022	-0.10%
2019/10/14	19	49.00	0	0.00	49.00	19	8,032	0.24%
2019/10/08	30	48.88	21	50.30	49.10	9	7,972	0.11%
2019/10/04	11	48.45	4	48.90	48.90	7	7,876	0.09%
2019/10/03	0	0.00	16	49.17	49.20	-16	7,817	-0.20%
2019/10/02	2	48.30	0	0.00	48.50	2	7,722	0.03%
2019/09/27	30	49.23	0.1	49.10	49.30	29.9	7,555	0.40%
2019/09/25	0	0.00	22	49.48	49.80	-22	7,362	-0.30%
2019/09/24	0	0.00	1	48.45	48.45	-1	7,269	-0.01%
2019/09/23	3	48.17	0	0.00	48.25	3	7,236	0.04%
2019/09/19	20	48.45	1	48.25	48.45	19	7,127	0.27%
2019/09/18	0	0.00	25	48.80	48.80	-25	7,117	-0.35%
2019/09/11	6	48.50	0	0.00	48.65	6	7,108	0.08%
2019/09/10	0	0.00	1	48.85	48.95	-1	7,090	-0.01%
2019/09/09	0	0.00	1	49.15	49.40	-1	7,083	-0.01%
2019/09/06	1	48.70	7	48.91	49.00	-6	7,067	-0.08%
2019/09/05	6	48.30	0	0.00	48.75	6	7,039	0.09%
2019/09/03	1	47.80	0	0.00	47.70	1	6,916	0.01%
2019/09/02	1	49.95	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	2	49.65	50.00	-2	6,881	-0.03%
2019/08/29	21	48.40	0	0.00	48.90	21	6,773	0.31%
2019/08/28	4	48.45	20	48.95	48.45	-16	6,770	-0.24%
2019/08/27	20	48.40	17	48.95	48.40	3	6,762	0.04%
2019/08/26	1	47.35	4	48.30	48.25	-3	6,675	-0.04%
2019/08/23	0	0.00	1	48.45	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	1	48.45	48.55	-1	6,697	-0.01%
2019/08/21	10	48.10	5	48.08	48.00	5	6,822	0.07%
2019/08/20	1	48.70	10	49.00	49.00	-9	6,719	-0.13%
2019/08/19	21	47.35	0	0.00	47.10	21	6,537	0.32%
2019/08/16	0	0.00	8	47.70	47.90	-8	6,449	-0.12%
2019/08/15	0	0.00	22	46.91	46.65	-22	6,267	-0.35%
2019/08/12	1	47.00	3	47.67	46.40	-2	6,048	-0.03%
2019/08/08	5	46.82	4	46.80	46.80	1	5,952	0.02%
2019/08/06	0	0.00	3	46.78	46.80	-3	5,647	-0.05%
2019/08/05	0	0.00	2	46.75	47.00	-2	5,463	-0.04%
2019/08/02	2	46.98	4	46.84	47.00	-2	5,354	-0.04%
2019/08/01	5	45.40	18	46.21	46.25	-13	5,076	-0.26%
2019/07/31	0	0.00	1	43.50	44.30	-1	4,712	-0.02%
2019/07/29	2	43.20	0	0.00	43.55	2	4,599	0.04%
2019/07/26	1	43.45	0	0.00	43.15	1	4,559	0.02%
2019/07/24	0	0.00	1	43.80	43.70	-1	4,661	-0.02%
2019/07/23	1	43.15	0	0.00	43.70	1	4,723	0.02%
2019/07/22	6	43.18	0	0.00	43.00	6	4,642	0.13%
2019/07/19	0	0.00	0.3	47.05	47.10	-0.3	4,397	-0.01%
2019/07/18	10	47.00	0	0.00	47.10	10	4,320	0.23%
2019/07/17	8	47.00	3	46.80	47.10	5	4,291	0.12%
2019/07/16	2	47.00	0	0.00	47.20	2	4,222	0.05%
2019/07/15	11	47.00	0	0.00	47.00	11	4,107	0.27%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/09	1	46.10	0	0.00	46.05	1	4,096	0.02%
2019/07/04	0	0.00	1	46.55	46.50	-1	4,206	-0.02%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	0	0.00	1	45.90	45.80	-1	4,259	-0.02%
2019/06/25	1	45.00	0	0.00	44.95	1	4,441	0.02%
2019/06/24	2	45.00	1	45.40	45.00	1	4,460	0.02%
2019/06/21	1	44.80	0	0.00	44.80	1	4,478	0.02%
2019/06/20	0	0.00	5	45.90	45.70	-5	4,439	-0.11%
2019/06/19	0	0.00	7	45.56	45.70	-7	4,437	-0.16%
2019/06/17	1	45.05	1	45.45	45.05	0	4,482	0.00%
2019/06/14	1	44.80	0	0.00	45.10	1	4,491	0.02%
2019/06/13	1	45.15	0	0.00	45.15	1	4,511	0.02%
2019/06/12	5	45.50	0	0.00	45.70	5	4,588	0.11%
2019/06/11	0	0.00	11	45.80	45.50	-11	4,657	-0.24%
2019/06/10	1	45.40	1	46.10	46.00	0	4,664	0.00%
2019/06/06	1	45.05	0	0.00	45.45	1	4,695	0.02%
2019/05/30	0	0.00	26	45.07	45.10	-26	4,772	-0.54%
2019/05/29	9	43.88	1	44.65	44.60	8	4,926	0.16%
2019/05/27	0	0.00	1	44.10	43.90	-1	5,130	-0.02%
2019/05/15	0	0.00	2	43.50	43.50	-2	5,388	-0.04%
2019/05/09	10	43.05	12	43.11	43.40	-2	5,755	-0.03%
2019/05/02	8	43.43	0	0.00	43.40	8	6,055	0.13%
2019/04/30	4	43.41	3	43.57	43.55	1	6,144	0.02%
2019/04/26	2	44.93	0	0.00	45.20	2	6,104	0.03%
2019/04/24	0	0.00	10	44.83	44.65	-10	6,281	-0.16%
2019/04/23	2	44.65	1	44.65	45.00	1	6,335	0.02%
2019/04/22	9	44.52	0	0.00	44.70	9	6,355	0.14%
2019/04/19	0	0.00	5	44.40	44.40	-5	6,437	-0.08%
2019/04/18	2	44.40	0	0.00	44.30	2	6,616	0.03%
2019/04/15	5	44.60	8.5	44.59	44.50	-3.5	6,940	-0.05%
2019/04/12	2	43.90	1	44.20	43.95	1	7,004	0.01%
2019/04/11	1	44.45	0	0.00	44.25	1	7,075	0.01%
2019/04/10	1	45.00	0	0.00	45.25	1	7,060	0.01%
2019/04/08	0	0.00	1	45.25	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	2	44.75	44.90	-2	7,072	-0.03%
2019/04/02	10	44.70	0	0.00	44.80	10	7,062	0.14%
2019/03/29	10	44.50	4	44.60	44.85	6	6,982	0.09%
2019/03/28	7	44.52	1	44.05	44.05	6	6,945	0.09%
2019/03/26	1	45.10	0	0.00	45.35	1	7,050	0.01%
2019/03/25	1	44.55	1	45.30	45.30	0	7,124	0.00%
2019/03/21	2	44.33	0	0.00	44.40	2	7,142	0.03%
2019/03/19	0	0.00	0.1	44.10	44.15	-0.1	7,223	0.00%
2019/03/14	8	43.65	7	43.69	43.40	1	7,266	0.01%
2019/03/13	0	0.00	2	43.90	43.75	-2	7,266	-0.03%
2019/03/12	0	0.00	4	43.95	43.60	-4	7,293	-0.05%
2019/03/11	0	0.00	9	43.64	43.60	-9	7,377	-0.12%
2019/03/08	3	43.35	0	0.00	43.40	3	7,455	0.04%
2019/03/07	13	43.78	0	0.00	43.50	13	7,876	0.17%
2019/03/06	2	43.45	1	43.70	43.55	1	7,935	0.01%
2019/03/05	1	43.30	1	43.55	43.10	0	8,033	0.00%
2019/03/04	2	43.58	1	43.40	43.10	1	8,087	0.01%
2019/02/27	15	44.96	2	44.45	44.55	13	7,947	0.16%
2019/02/26	1	46.80	10	47.25	47.20	-9	7,749	-0.12%
2019/02/22	1	45.35	0	0.00	45.85	1	7,702	0.01%
2019/02/21	0.5	45.50	6	46.00	45.50	-5.5	7,706	-0.07%
2019/02/20	1	45.70	2	45.95	45.95	-1	7,720	-0.01%
2019/02/15	0	0.00	1	45.90	45.60	-1	7,837	-0.01%
2019/02/14	0	0.00	3	45.20	45.65	-3	7,846	-0.04%
2019/02/13	1	46.40	0	0.00	46.70	1	7,813	0.01%
2019/02/12	1	46.55	2	46.40	46.60	-1	7,819	-0.01%
2019/02/11	1	46.45	0.5	46.45	46.65	0.5	7,868	0.01%
2019/01/30	3	45.13	11	45.32	45.25	-8	7,772	-0.10%
2019/01/25	0	0.00	4	44.35	44.50	-4	7,655	-0.05%
2019/01/23	3	43.60	0	0.00	44.10	3	7,699	0.04%
2019/01/22	1	43.40	0	0.00	43.35	1	7,586	0.01%
2019/01/21	3	43.10	0	0.00	43.00	3	7,476	0.04%
2019/01/18	1	43.45	2	43.03	43.00	-1	7,416	-0.01%
2019/01/17	0	0.00	3	42.60	42.95	-3	7,352	-0.04%
2019/01/10	1	42.80	6	43.12	42.95	-5	7,226	-0.07%
2019/01/09	0	0.00	4	42.96	43.30	-4	7,077	-0.06%
2019/01/08	3	41.67	2	41.65	41.60	1	6,880	0.01%
2019/01/07	0	0.00	2	41.33	41.45	-2	6,838	-0.03%
2019/01/04	2	40.83	1	41.10	40.65	1	6,835	0.01%
2019/01/03	0	0.00	5	41.44	41.50	-5	6,932	-0.07%
2018/12/28	1	40.60	0	0.00	40.60	1	6,810	0.01%
2018/12/26	1	39.30	12	40.00	39.90	-11	6,852	-0.16%
2018/12/25	1	39.75	0	0.00	39.75	1	6,839	0.01%
2018/12/22	1	40.30	1	40.50	40.40	0	6,813	0.00%
2018/12/21	2	40.78	2	40.88	41.00	0	6,899	0.00%
2018/12/20	7	40.91	7	41.23	41.20	0	6,826	0.00%
2018/12/19	0	0.00	6	40.91	41.00	-6	6,774	-0.09%
2018/12/18	0	0.00	3	40.00	40.00	-3	6,652	-0.05%
2018/12/11	0	0.00	1	40.15	40.50	-1	6,529	-0.02%
2018/12/10	1	40.00	0	0.00	40.95	1	6,518	0.02%
2018/12/06	0	0.00	1.2	40.54	41.00	-1.2	6,658	-0.02%
2018/12/03	1	41.00	0	0.00	41.30	1	6,481	0.02%
2018/11/28	0	0.00	1	40.00	39.70	-1	5,771	-0.02%
2018/11/27	0.9	39.20	2	38.90	39.35	-1.1	5,615	-0.02%
2018/11/23	1	37.80	2	37.75	38.00	-1	5,413	-0.02%
2018/11/15	0	0.00	2	38.53	38.70	-2	5,059	-0.04%
2018/11/14	0	0.00	2	38.53	38.60	-2	5,011	-0.04%
2018/11/13	0	0.00	1	38.50	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	2	38.10	38.45	-2	4,894	-0.04%
2018/11/09	0	0.00	5	37.75	38.00	-5	4,868	-0.10%
2018/11/07	0	0.00	10	38.55	38.55	-10	4,828	-0.21%
2018/11/06	1	37.85	4	37.89	38.00	-3	4,792	-0.06%
2018/11/05	0	0.00	5	37.40	37.80	-5	4,786	-0.10%
2018/11/02	0.5	37.20	11	37.16	37.25	-10.5	4,796	-0.22%
2018/11/01	10	36.15	100	36.50	37.00	-90	4,812	-1.87%
2018/10/31	9	35.39	0	0.00	35.50	9	4,742	0.19%
2018/10/29	0	0.00	3	35.55	35.15	-3	4,587	-0.07%
2018/10/23	0	0.00	13	35.50	35.65	-13	4,777	-0.27%
2018/10/22	0	0.00	7	35.10	34.70	-7	4,757	-0.15%
2018/10/17	10	34.40	0	0.00	34.15	10	4,840	0.21%
2018/10/16	1	33.70	0	0.00	33.95	1	4,910	0.02%
2018/10/15	2	33.65	1	33.95	33.65	1	4,934	0.02%
2018/10/12	2	33.65	0	0.00	33.65	2	4,960	0.04%
2018/10/11	22	33.73	2	33.10	33.05	20	4,978	0.40%
2018/10/08	1	36.15	0	0.00	36.00	1	5,030	0.02%
2018/10/04	17	36.80	0	0.00	36.80	17	5,058	0.34%
2018/10/02	0	0.00	1	37.80	37.80	-1	5,122	-0.02%
2018/09/27	0	0.00	2	38.20	38.40	-2	5,130	-0.04%
2018/09/26	0	0.00	1	38.00	38.00	-1	5,110	-0.02%
2018/09/25	0	0.00	2	38.23	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	5	37.70	38.10	-5	5,172	-0.10%
2018/09/20	0	0.00	20	37.24	37.20	-20	5,092	-0.39%
2018/09/19	1	37.55	17	37.70	37.80	-16	5,127	-0.31%
2018/09/18	3	37.45	0	0.00	37.70	3	5,159	0.06%
2018/09/14	5	37.36	0	0.00	37.35	5	5,325	0.09%
2018/09/13	10	37.43	4	37.60	37.35	6	5,356	0.11%
2018/09/12	4	35.85	1	36.00	35.60	3	5,214	0.06%
2018/09/11	15	35.40	0	0.00	35.35	15	5,239	0.29%
2018/09/10	4	35.40	0	0.00	35.35	4	5,371	0.07%
2018/09/07	2	35.55	0	0.00	35.70	2	5,532	0.04%
2018/09/05	2	36.25	0	0.00	36.05	2	5,601	0.04%
2018/09/04	3	36.30	0	0.00	36.55	3	5,660	0.05%
2018/08/30	5	36.65	0	0.00	36.40	5	5,755	0.09%
2018/08/29	0	0.00	1	36.55	36.50	-1	5,779	-0.02%
2018/08/24	0	0.00	1	35.45	35.35	-1	5,819	-0.02%
2018/08/22	1	35.95	0	0.00	35.90	1	6,021	0.02%
2018/08/16	11	35.20	1	35.25	35.35	10	5,966	0.17%
2018/08/14	2	35.90	0	0.00	35.90	2	5,911	0.03%
2018/08/10	7	37.06	1	37.20	37.20	6	5,789	0.10%
2018/08/09	0	0.00	4	40.05	39.85	-4	5,760	-0.07%
2018/08/06	1	39.90	0	0.00	39.95	1	5,583	0.02%
2018/08/02	0	0.00	3	40.00	39.70	-3	5,595	-0.05%
2018/08/01	0.9	39.90	0	0.00	40.00	0.9	5,577	0.02%
2018/07/31	0	0.00	10	39.30	40.20	-10	5,611	-0.18%
2018/07/30	0	0.00	7	39.75	39.95	-7	5,475	-0.13%
2018/07/27	0	0.00	3	39.70	39.75	-3	5,455	-0.05%
2018/07/25	0	0.00	1	39.25	39.10	-1	5,453	-0.02%
2018/07/24	2	38.70	1	38.70	38.75	1	5,485	0.02%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/19	1	38.65	0	0.00	38.55	1	5,334	0.02%
2018/07/18	15	38.50	0	0.00	38.50	15	5,322	0.28%
2018/07/17	2	38.15	0	0.00	38.15	2	5,279	0.04%
2018/07/16	0	0.00	2	37.88	37.70	-2	5,155	-0.04%
2018/07/13	10	37.55	0	0.00	37.55	10	5,093	0.20%
2018/07/12	1	36.70	0	0.00	36.75	1	5,056	0.02%
2018/07/10	2	36.93	0	0.00	36.80	2	5,024	0.04%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	2	35.90	0	0.00	35.80	2	5,007	0.04%
2018/07/05	1	36.20	0	0.00	36.20	1	4,984	0.02%
2018/07/04	1	36.60	0	0.00	36.50	1	5,016	0.02%
2018/07/03	4	36.50	1	36.60	36.50	3	5,123	0.06%
2018/07/02	1	36.95	0	0.00	36.80	1	5,118	0.02%
2018/06/29	2	36.95	0	0.00	36.90	2	5,067	0.04%
2018/06/27	1	37.05	0	0.00	37.00	1	4,984	0.02%
2018/06/25	1	37.35	0	0.00	37.45	1	4,848	0.02%
2018/06/15	3	38.72	0	0.00	38.55	3	4,664	0.06%
2018/06/12	1	40.50	0.1	40.10	40.20	1	4,619	0.02%
2018/06/07	0	0.00	1	40.40	40.60	-1	4,985	-0.02%
2018/06/01	0	0.00	1	39.30	39.05	-1	5,167	-0.02%
2018/05/30	5	38.60	1	38.50	38.50	4	5,092	0.08%
2018/05/24	0	0.00	21	38.65	38.80	-21	6,289	-0.33%
2018/05/23	2	38.25	0	0.00	38.25	2	6,605	0.03%
2018/05/11	0	0.00	2	38.88	38.85	-2	7,125	-0.03%
2018/05/10	0	0.00	1	38.60	38.45	-1	7,125	-0.01%
2018/05/09	21	38.28	1	38.35	38.15	20	7,114	0.28%
2018/05/08	0	0.00	3	38.40	38.50	-3	7,162	-0.04%
2018/05/07	5	37.56	2	37.60	37.60	3	7,132	0.04%
2018/05/04	1	37.55	1	38.10	38.00	0	7,115	0.00%
2018/05/03	2	38.05	0	0.00	38.00	2	7,152	0.03%
2018/05/02	1	38.55	0	0.00	38.60	1	7,218	0.01%
2018/04/30	11	38.63	8	38.89	39.25	3	7,204	0.04%
2018/04/24	1	39.70	0	0.00	39.15	1	7,276	0.01%
2018/04/23	6	40.18	2	40.20	40.25	4	7,255	0.06%
2018/04/19	0	0.00	0	40.60	40.50	0	7,208	0.00%
2018/04/17	2	40.93	0	0.00	41.05	2	7,234	0.03%
2018/04/13	0	0.00	11	41.00	41.20	-11	7,222	-0.15%
2018/04/12	10	40.80	2	40.80	40.95	8	7,202	0.11%
2018/04/10	0.2	40.50	0	0.00	40.50	0.2	7,210	0.00%
2018/04/09	1	40.25	0	0.00	40.40	1	7,204	0.01%
2018/04/03	4	40.56	0	0.00	40.30	4	7,080	0.06%
2018/04/02	0	0.00	2	41.10	41.10	-2	7,087	-0.03%
2018/03/31	1	41.30	0	0.00	41.40	1	7,119	0.01%
2018/03/28	0	0.00	1	40.65	40.60	-1	7,046	-0.01%
2018/03/26	1	40.20	0	0.00	40.25	1	7,075	0.01%
2018/03/23	1	40.40	1	40.40	40.50	0	7,119	0.00%
2018/03/22	1	41.35	0	0.00	41.40	1	7,142	0.01%
2018/03/21	3	41.68	0	0.00	41.10	3	7,231	0.04%
2018/03/20	1	41.65	0	0.00	41.75	1	7,292	0.01%
2018/03/16	3	41.72	2	42.05	41.75	1	7,679	0.01%
2018/03/15	1	42.35	3	42.45	42.35	-2	7,535	-0.03%
2018/03/14	3	41.05	0	0.00	40.75	3	7,453	0.04%
2018/03/13	0	0.00	5	41.55	41.75	-5	7,307	-0.07%
2018/03/12	3	42.25	0	0.00	42.00	3	7,268	0.04%
2018/03/09	0	0.00	1	42.80	42.60	-1	7,218	-0.01%
2018/03/08	7	42.86	0	0.00	42.70	7	7,228	0.10%
2018/03/07	0	0.00	6	43.30	42.60	-6	7,236	-0.08%
2018/03/05	0	0.00	1	43.15	43.00	-1	7,768	-0.01%
2018/03/02	7	43.15	0	0.00	43.00	7	7,769	0.09%
2018/03/01	0	0.00	2	42.93	42.70	-2	7,735	-0.03%
2018/02/27	4	42.38	0	0.00	42.00	4	7,397	0.05%
2018/02/26	2	41.53	8	43.36	43.00	-6	7,153	-0.08%
2018/02/23	0	0.00	5	41.56	42.70	-5	6,778	-0.07%
2018/02/21	0	0.00	1.5	39.19	39.60	-1.5	6,570	-0.02%
2018/02/12	0	0.00	1	37.50	37.45	-1	6,535	-0.02%
2018/02/09	2	37.40	5.1	37.36	37.65	-3.1	6,548	-0.05%
2018/02/08	2	38.45	3	38.60	38.35	-1	6,568	-0.02%
2018/02/07	1	39.70	0	0.00	39.60	1	6,701	0.01%
2018/02/02	0	0.00	2	41.85	41.95	-2	7,010	-0.03%
2018/01/31	1	42.10	0	0.00	42.80	1	7,129	0.01%
2018/01/29	0	0.00	1.1	42.90	43.00	-1.1	7,271	-0.02%
2018/01/26	1	42.50	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	14	42.74	43.10	-14	7,575	-0.18%
2018/01/24	0	0.00	2	41.83	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	1	41.55	41.60	-1	7,740	-0.01%
2018/01/18	2	41.33	4	41.21	41.40	-2	7,889	-0.03%
2018/01/17	1	40.10	3	40.52	40.35	-2	7,809	-0.03%
2018/01/16	1	40.35	0	0.00	40.35	1	7,860	0.01%
2018/01/15	1	39.80	0	0.00	40.20	1	7,881	0.01%
2018/01/12	0	0.00	1	39.30	40.10	-1	7,977	-0.01%
2018/01/11	2	38.80	0	0.00	38.80	2	8,045	0.02%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/08	0	0.00	3	39.90	39.90	-3	8,383	-0.04%
2018/01/04	1	39.60	0	0.00	39.75	1	8,470	0.01%
2018/01/02	1	40.65	0	0.00	40.60	1	8,581	0.01%