光寶科 (2301)-群益金鼎-高雄券商分點個股進出

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
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(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

光寶科 (2301)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7	100.14	0	0.00	99.80	7	8,066	0.09%
2024/12/16	1	101.01	1	103.00	100.50	0	8,040	0.00%
2024/12/13	12.2	102.08	0	0.00	102.00	12.2	7,997	0.15%
2024/12/12	0	0.00	2	105.25	104.50	-2	7,990	-0.03%
2024/12/11	3	103.00	0	103.50	102.50	3	7,986	0.04%
2024/12/10	2.2	102.55	0	0.00	103.00	2.2	8,019	0.03%
2024/12/06	1	105.00	1	105.50	104.50	0	8,138	0.00%
2024/12/05	1	103.50	0	0.00	104.00	1	8,108	0.01%
2024/12/04	0	0.00	1	104.50	104.50	-1	8,077	-0.01%
2024/12/03	0.5	105.08	0	107.00	105.50	0.5	8,091	0.01%
2024/11/29	1	103.50	1	105.00	104.00	0	7,992	0.00%
2024/11/28	1	104.00	1	104.00	104.00	0	8,106	0.00%
2024/11/27	2	105.25	1	105.00	104.50	1	8,144	0.01%
2024/11/25	6	106.75	16.1	107.60	106.00	-10.1	8,045	-0.13%
2024/11/22	0.1	106.50	4	106.88	107.00	-3.9	7,755	-0.05%
2024/11/21	1	101.50	2	103.50	103.50	-1	7,685	-0.01%
2024/11/20	1	102.00	1	101.00	101.50	0	7,679	0.00%
2024/11/19	1	101.00	1	103.00	102.50	0	7,646	0.00%
2024/11/18	3.4	101.45	1	102.00	100.50	2.4	7,685	0.03%
2024/11/15	5	102.70	1	102.00	101.50	4	7,868	0.05%
2024/11/14	0	0.00	3	106.50	105.00	-3	7,925	-0.04%
2024/11/12	4	106.00	0	0.00	105.00	4	8,114	0.05%
2024/11/11	4	109.00	10.2	109.10	109.00	-6.2	8,137	-0.08%
2024/11/08	1	105.00	0	0.00	105.00	1	7,721	0.01%
2024/11/07	0.3	105.00	1	105.00	105.00	-0.7	7,896	-0.01%
2024/11/06	2	105.25	5	105.10	105.50	-3	8,137	-0.04%
2024/11/05	1	102.00	0	0.00	102.50	1	8,318	0.01%
2024/11/04	2	101.25	4	101.25	102.00	-2	8,635	-0.02%
2024/11/01	5	99.74	2	100.50	101.00	3	9,176	0.03%
2024/10/30	0	0.00	2	103.75	102.50	-2	9,768	-0.02%
2024/10/29	2	102.00	1	102.50	103.00	1	10,271	0.01%
2024/10/28	0	0.00	2	104.75	104.50	-2	10,407	-0.02%
2024/10/25	1	104.00	1	103.00	104.00	0	10,681	0.00%
2024/10/24	1	103.00	0	0.00	103.00	1	10,892	0.01%
2024/10/22	2	105.00	0	0.00	105.00	2	11,317	0.02%
2024/10/21	1	105.00	3	105.83	106.00	-2	11,562	-0.02%
2024/10/18	7	104.79	7	105.50	104.50	0	11,751	0.00%
2024/10/17	0	0.00	3	103.50	104.50	-3	11,823	-0.03%
2024/10/16	0	0.00	1	101.50	101.50	-1	11,953	-0.01%
2024/10/15	0	0.00	3	102.17	101.50	-3	12,060	-0.02%
2024/10/14	0	0.00	1.1	101.44	101.50	-1.1	12,079	-0.01%
2024/10/11	0	0.00	1	101.00	100.50	-1	12,199	-0.01%
2024/10/09	0	0.00	1	101.50	100.50	-1	12,411	-0.01%
2024/10/07	0	0.00	1	101.50	101.00	-1	13,063	-0.01%
2024/10/01	1	100.00	2	101.00	101.50	-1	13,620	-0.01%
2024/09/30	2	100.50	1	101.00	99.50	1	14,255	0.01%
2024/09/27	1	100.50	2	101.00	100.00	-1	14,550	-0.01%
2024/09/25	0	0.00	1	102.00	100.50	-1	15,402	-0.01%
2024/09/24	1	99.40	3	99.40	99.60	-2	15,738	-0.01%
2024/09/23	3	98.67	1	100.00	98.60	2	16,247	0.01%
2024/09/20	2	99.35	0	0.00	98.70	2	16,513	0.01%
2024/09/19	1	100.00	1	100.50	100.50	0	16,397	0.00%
2024/09/18	2	100.25	0	0.00	100.50	2	16,443	0.01%
2024/09/13	1	100.00	1	100.50	101.50	0	16,771	0.00%
2024/09/11	1	96.70	0	0.00	99.60	1	17,177	0.01%
2024/09/10	4.5	99.17	0	0.00	96.70	4.5	17,204	0.03%
2024/09/09	2	100.00	0.2	100.50	101.50	1.8	17,179	0.01%
2024/09/06	1	101.00	1	102.00	102.00	0	17,286	0.00%
2024/09/05	1	101.00	1	101.50	101.50	0	17,380	0.00%
2024/09/04	2.2	100.25	0	0.00	100.50	2.2	17,516	0.01%
2024/09/03	3.1	105.82	0.5	105.00	105.00	2.6	17,479	0.01%
2024/09/02	2	106.50	1	107.00	107.00	1	17,602	0.01%
2024/08/30	0.2	106.50	0	0.00	107.00	0.2	17,965	0.00%
2024/08/29	3	105.17	6	106.75	106.50	-3	18,247	-0.02%
2024/08/28	4	106.63	0	0.00	106.50	4	18,518	0.02%
2024/08/27	0	0.00	1.4	107.14	107.50	-1.4	19,220	-0.01%
2024/08/26	2	108.25	2	107.50	107.50	0	19,890	0.00%
2024/08/23	2	107.50	2	107.50	107.50	0	20,384	0.00%
2024/08/22	2	106.25	2	106.00	106.50	0	21,184	0.00%
2024/08/20	1	107.00	0	107.00	107.00	1	23,732	0.00%
2024/08/19	1.1	108.45	5	108.30	109.00	-3.9	25,430	-0.02%
2024/08/16	2	108.00	1	108.50	108.00	1	25,448	0.00%
2024/08/15	2	108.00	0	0.00	107.00	2	25,514	0.01%
2024/08/14	1	107.00	6	108.50	109.50	-5	25,744	-0.02%
2024/08/13	1	104.50	6.1	107.30	108.00	-5.1	25,788	-0.02%
2024/08/12	4	104.38	0	0.00	105.00	4	26,059	0.02%
2024/08/09	4	104.00	2	103.75	104.00	2	26,125	0.01%
2024/08/08	2.1	102.02	1	102.00	102.00	1.1	26,096	0.00%
2024/08/07	9	99.83	16	101.71	104.00	-7	26,036	-0.03%
2024/08/06	14.2	98.14	15.1	98.83	98.50	-0.9	26,427	0.00%
2024/08/05	12.5	97.20	4	96.58	95.90	8.5	26,230	0.03%
2024/08/02	24	106.77	13.3	107.29	106.00	10.7	25,881	0.04%
2024/08/01	2	103.50	11.3	106.81	109.00	-9.3	25,319	-0.04%
2024/07/31	8	99.34	6	99.48	99.10	2	24,911	0.01%
2024/07/30	10.1	98.31	7.5	98.01	99.80	2.6	24,976	0.01%
2024/07/29	5.3	100.55	5.5	100.65	99.80	-0.2	24,947	0.00%
2024/07/26	6.1	101.17	3	101.50	102.00	3.1	24,808	0.01%
2024/07/23	4.1	105.62	5.3	106.00	106.00	-1.3	24,661	-0.01%
2024/07/22	2.1	106.74	7	105.43	106.00	-5	24,587	-0.02%
2024/07/19	2	108.50	1.1	109.00	109.50	0.9	24,533	0.00%
2024/07/18	1.2	106.25	17.4	106.92	109.50	-16.2	24,497	-0.07%
2024/07/17	24.2	109.52	1	109.50	108.00	23.2	24,620	0.09%
2024/07/16	4.6	110.38	5	110.60	111.00	-0.4	24,544	0.00%
2024/07/15	1	109.00	6.1	109.00	109.00	-5.1	24,716	-0.02%
2024/07/12	1.1	109.97	0	0.00	109.00	1.1	24,934	0.00%
2024/07/11	0.8	110.89	2.1	110.49	109.50	-1.3	25,138	-0.01%
2024/07/10	6.2	108.87	8	110.50	109.00	-1.8	25,515	-0.01%
2024/07/09	2.3	105.72	6.1	106.18	107.00	-3.9	25,223	-0.02%
2024/07/08	5.1	107.21	6	107.58	107.50	-0.9	25,079	0.00%
2024/07/05	9.2	107.57	7	108.07	107.00	2.2	24,879	0.01%
2024/07/04	6.1	109.76	9	110.89	111.50	-2.9	24,670	-0.01%
2024/07/03	8.2	108.63	3	108.00	108.00	5.2	24,119	0.02%
2024/07/02	6.2	108.44	1	109.50	110.00	5.2	23,920	0.02%
2024/07/01	1.2	109.59	3.8	109.72	110.50	-2.7	23,860	-0.01%
2024/06/28	14.4	107.61	4	106.88	106.00	10.4	23,834	0.04%
2024/06/27	16.1	106.10	14	107.32	108.00	2.1	23,662	0.01%
2024/06/26	3.3	104.95	9	106.00	106.50	-5.7	24,105	-0.02%
2024/06/25	4.1	104.02	2	104.00	105.00	2.1	24,427	0.01%
2024/06/24	4.2	104.27	0	0.00	103.50	4.2	24,827	0.02%
2024/06/21	5.1	105.21	3.6	105.50	105.00	1.5	25,066	0.01%
2024/06/20	3	105.83	2.5	106.80	106.00	0.5	25,150	0.00%
2024/06/19	9.1	105.79	7.1	106.30	106.00	2	25,752	0.01%
2024/06/18	6	105.58	1	105.50	105.50	5	26,344	0.02%
2024/06/14	0.1	107.50	2	107.50	107.50	-1.9	27,680	-0.01%
2024/06/13	5.3	105.78	2	105.50	107.00	3.3	27,751	0.01%
2024/06/12	3.1	104.84	2	105.50	104.50	1.1	27,966	0.00%
2024/06/11	6	104.17	0.2	104.50	104.00	5.8	28,112	0.02%
2024/06/07	1	106.50	4	107.13	107.00	-3	28,218	-0.01%
2024/06/06	2	107.00	2	107.25	106.50	0	28,381	0.00%
2024/06/05	5	106.80	9	107.33	107.00	-4	28,436	-0.01%
2024/06/04	6.6	109.10	7.1	107.22	107.00	-0.5	28,499	0.00%
2024/06/03	2.4	109.52	6	109.83	110.50	-3.6	28,310	-0.01%
2024/05/31	17.2	110.40	5	110.50	107.50	12.2	28,150	0.04%
2024/05/30	10.5	109.13	1.2	109.58	108.00	9.3	27,660	0.03%
2024/05/29	24.6	116.23	25.5	114.17	113.50	-0.9	27,362	0.00%
2024/05/28	39.2	117.19	2	116.75	116.50	37.2	27,155	0.14%
2024/05/27	3	121.67	35.1	121.56	121.00	-32.1	26,700	-0.12%
2024/05/24	10	112.20	11.2	113.07	114.50	-1.2	25,745	0.00%
2024/05/23	9	108.11	47.7	110.85	112.00	-38.7	24,932	-0.16%
2024/05/22	3	103.50	5	103.50	103.50	-2	23,346	-0.01%
2024/05/21	0	100.00	372	100.58	101.50	-372	23,276	-1.60%	大賣/鉅額交易
2024/05/20	5.1	100.03	5	100.60	100.50	0.1	23,219	0.00%
2024/05/17	8.1	100.50	6	101.33	100.00	2.1	23,038	0.01%
2024/05/16	41.1	102.63	3.1	102.32	100.50	38	22,865	0.17%
2024/05/15	33	104.48	32	105.00	104.50	1	22,615	0.00%
2024/05/14	5	104.00	1.1	103.50	103.50	4	22,822	0.02%
2024/05/13	52.1	104.06	3.3	104.76	105.00	48.7	22,860	0.21%
2024/05/10	33.4	104.90	101.1	103.81	105.00	-67.7	22,805	-0.30%	大賣/
2024/05/09	5.1	100.22	4.1	100.52	101.00	1	22,211	0.00%
2024/05/08	62.1	101.02	12	101.04	101.50	50.1	22,247	0.23%
2024/05/07	47.1	99.14	13	98.88	99.10	34.1	22,158	0.15%
2024/05/06	264	100.70	6	99.40	99.40	258	22,068	1.17%	大買/鉅額交易
2024/05/03	5.1	100.89	7.3	101.89	99.70	-2.2	22,099	-0.01%
2024/05/02	8.4	98.81	5	100.06	99.10	3.4	22,026	0.02%
2024/04/30	1	100.00	1	101.99	100.00	0	21,895	0.00%
2024/04/29	4	101.38	0	0.00	101.00	4	22,022	0.02%
2024/04/26	0.2	100.91	1	101.00	101.00	-0.8	22,496	0.00%
2024/04/25	2.1	99.77	4	100.10	99.40	-1.9	22,557	-0.01%
2024/04/24	0	98.00	3	97.80	98.40	-3	22,441	-0.01%
2024/04/23	5.1	96.37	0	0.00	94.60	5.1	22,495	0.02%
2024/04/22	1	96.00	3	96.97	96.80	-2	22,353	-0.01%
2024/04/19	4.2	96.01	4	97.12	96.10	0.2	22,327	0.00%
2024/04/18	8.1	98.93	5	98.90	99.00	3.1	22,146	0.01%
2024/04/17	5.2	95.71	3.5	96.16	96.30	1.7	22,060	0.01%
2024/04/16	7.1	96.51	2.1	95.04	95.30	5.1	22,143	0.02%
2024/04/15	1	101.00	1	102.00	102.00	0	21,669	0.00%
2024/04/12	3	103.50	2	103.50	103.00	1	21,513	0.00%
2024/04/11	1	103.00	3.4	103.65	104.00	-2.4	21,493	-0.01%
2024/04/10	9	104.00	4	104.25	103.50	5	21,433	0.02%
2024/04/09	6	103.75	1	104.00	104.00	5	21,390	0.02%
2024/04/08	0	0.00	3.6	105.09	105.00	-3.6	21,360	-0.02%
2024/04/03	9.3	105.25	2	104.25	104.00	7.3	21,284	0.03%
2024/04/02	2.3	103.37	5	104.20	104.00	-2.7	21,089	-0.01%
2024/04/01	11	100.96	17	100.62	100.00	-6	20,575	-0.03%
2024/03/29	38	100.81	12	100.75	101.00	26	20,404	0.13%
2024/03/28	24.5	108.39	11	108.05	106.00	13.5	19,494	0.07%
2024/03/27	16.1	114.03	1	112.50	112.50	15.1	19,028	0.08%
2024/03/26	4.1	116.63	6	117.00	120.50	-2	18,645	-0.01%
2024/03/25	13	118.81	5.3	118.99	119.00	7.7	18,501	0.04%
2024/03/22	32.1	121.24	19	120.37	121.50	13.1	18,373	0.07%
2024/03/21	21.1	124.17	27	124.67	123.50	-6	17,776	-0.03%
2024/03/20	25.4	120.34	30.1	120.78	123.00	-4.7	17,149	-0.03%
2024/03/19	7	116.14	12	115.42	116.00	-5	16,220	-0.03%
2024/03/18	8.1	111.01	6	111.42	112.00	2.1	16,014	0.01%
2024/03/15	4.1	111.77	6	112.25	112.00	-1.9	15,877	-0.01%
2024/03/14	5	112.50	2	112.50	112.00	3	15,754	0.02%
2024/03/13	4	114.63	3	114.50	114.50	1	15,658	0.01%
2024/03/12	9.2	114.87	1	114.50	115.00	8.2	15,421	0.05%
2024/03/11	1	113.01	0	0.00	113.50	1	15,300	0.01%
2024/03/08	5.1	114.37	6.2	113.03	114.00	-1.1	15,216	-0.01%
2024/03/07	4.3	111.53	2	112.50	111.00	2.3	14,955	0.02%
2024/03/06	5.1	113.22	4	113.75	113.50	1.1	14,923	0.01%
2024/03/05	2	113.25	0	0.00	114.00	2	15,414	0.01%
2024/03/04	13	114.69	14	114.79	114.00	-1	15,340	-0.01%
2024/03/01	2	112.75	12.8	112.55	112.50	-10.8	15,103	-0.07%
2024/02/29	3	109.00	10	109.65	109.50	-7	14,922	-0.05%
2024/02/27	18.2	107.63	1	108.00	107.50	17.2	14,665	0.12%
2024/02/26	1	107.50	2	107.75	107.00	-1	14,218	-0.01%
2024/02/23	2.1	109.50	1.4	109.86	108.50	0.7	14,389	0.00%
2024/02/22	1	108.50	7	109.07	108.50	-6	14,475	-0.04%
2024/02/21	5	106.80	2	107.25	106.00	3	14,507	0.02%
2024/02/20	1.1	108.07	1	108.00	108.50	0.1	14,492	0.00%
2024/02/19	2	109.00	3	109.83	109.00	-1	14,504	-0.01%
2024/02/16	1	110.00	1	110.50	110.00	0	14,698	0.00%
2024/02/15	8	109.00	6	111.00	108.50	2	14,602	0.01%
2024/02/05	4	113.00	7	111.93	113.00	-3	14,449	-0.02%
2024/02/02	2	110.50	3	111.33	111.50	-1	14,410	-0.01%
2024/02/01	1	108.50	0	0.00	109.00	1	14,677	0.01%
2024/01/31	0	0.00	5	107.50	108.50	-5	14,995	-0.03%
2024/01/30	1	110.50	2	109.50	108.50	-1	14,951	-0.01%
2024/01/29	5	109.50	0	0.00	109.50	5	14,980	0.03%
2024/01/26	2.1	109.00	6	108.33	107.50	-3.9	15,097	-0.03%
2024/01/25	12	111.38	1	111.00	111.00	11	15,316	0.07%
2024/01/24	0.1	112.50	3.1	112.98	112.00	-3.1	15,583	-0.02%
2024/01/23	5.1	113.90	1	114.50	113.50	4.1	16,223	0.03%
2024/01/22	18.3	115.32	20	114.58	114.50	-1.7	16,246	-0.01%
2024/01/19	8.1	109.31	5	109.30	110.00	3.1	15,779	0.02%
2024/01/18	1.1	107.00	0	0.00	106.50	1.1	15,715	0.01%
2024/01/17	0	0.00	0.1	108.00	107.50	-0.1	15,890	0.00%
2024/01/16	5	106.90	1	107.50	106.50	4	16,006	0.03%
2024/01/15	2	107.25	1	108.00	107.00	1	16,135	0.01%
2024/01/12	1	107.00	2	107.25	107.00	-1	16,406	-0.01%
2024/01/11	5	108.10	8	107.44	108.50	-3	16,484	-0.02%
2024/01/10	15.1	109.38	9	108.44	107.00	6.1	16,822	0.04%
2024/01/09	1	115.00	0	0.00	114.50	1	17,003	0.01%
2024/01/08	1	115.49	0	0.00	114.50	1	17,122	0.01%
2024/01/05	0	0.00	3	114.67	114.50	-3	17,597	-0.02%
2024/01/04	0	114.00	0	0.00	113.50	0	17,722	0.00%
2024/01/03	7	112.79	0	0.00	112.50	7	18,163	0.04%
2024/01/02	2	115.25	7	114.36	115.00	-5	18,268	-0.03%
2023/12/29	5	117.70	1	117.00	117.00	4	18,342	0.02%
2023/12/28	1	118.50	3	118.00	118.00	-2	18,469	-0.01%
2023/12/27	2	116.50	3	117.50	117.00	-1	18,597	-0.01%
2023/12/26	5	115.40	2	116.00	117.00	3	19,043	0.02%
2023/12/25	6	116.08	6	116.50	116.50	0	19,286	0.00%
2023/12/22	2	115.25	8	115.75	115.50	-6	19,348	-0.03%
2023/12/21	2	114.00	0	0.00	114.00	2	19,305	0.01%
2023/12/20	5	114.00	6	114.83	114.00	-1	19,235	-0.01%
2023/12/19	6	112.25	6	112.67	112.50	0	19,210	0.00%
2023/12/18	0	0.00	0.7	113.00	112.00	-0.7	19,261	0.00%
2023/12/15	11	112.45	0	0.00	112.00	11	19,464	0.06%
2023/12/14	10	114.45	3	115.00	114.50	7	19,506	0.04%
2023/12/13	3	112.83	22	112.68	113.00	-19	19,776	-0.10%
2023/12/11	3	110.83	4.2	113.38	110.50	-1.2	20,717	-0.01%
2023/12/08	3.1	112.32	1.1	112.95	113.00	2.1	20,897	0.01%
2023/12/07	1	111.99	0	0.00	110.00	1	21,144	0.00%
2023/12/06	9	111.67	4	112.25	111.50	5	21,603	0.02%
2023/12/05	0	0.00	0.1	111.00	110.50	-0.1	21,792	0.00%
2023/12/04	12	110.50	9.1	110.50	110.50	3	21,848	0.01%
2023/12/01	4	107.63	33	108.15	108.00	-29	21,927	-0.13%
2023/11/30	9	107.44	7.1	109.56	110.00	2	22,204	0.01%
2023/11/29	1	109.50	5	110.00	109.00	-4	21,907	-0.02%
2023/11/27	0	0.00	21	106.50	107.00	-21	22,734	-0.09%
2023/11/24	3	106.17	1	106.50	107.50	2	23,074	0.01%
2023/11/23	1	106.50	1	107.50	106.50	0	23,281	0.00%
2023/11/22	33	107.33	1	107.00	107.00	32	23,623	0.14%
2023/11/21	4	110.88	15	112.30	112.00	-11	23,791	-0.05%
2023/11/20	36	109.71	1	109.00	109.00	35	24,621	0.14%
2023/11/17	1	110.00	1	109.01	109.50	0	24,927	0.00%
2023/11/16	0	0.00	2	110.50	110.50	-2	25,782	-0.01%
2023/11/15	3	114.50	12	115.71	112.50	-9	26,162	-0.03%
2023/11/13	3	112.00	1	112.50	112.50	2	27,219	0.01%
2023/11/10	2	112.50	1	113.50	112.50	1	27,695	0.00%
2023/11/09	2	112.00	4	111.25	112.00	-2	28,276	-0.01%
2023/11/08	7	113.93	8.1	114.69	113.50	-1.1	28,308	0.00%
2023/11/07	1	111.00	0	0.00	110.50	1	28,422	0.00%
2023/11/06	0	0.00	2	111.00	111.00	-2	29,172	-0.01%
2023/11/03	1	109.00	4	110.38	109.00	-3	29,733	-0.01%
2023/11/02	4	109.00	4	108.63	108.50	0	30,927	0.00%
2023/11/01	15	102.53	16.4	103.51	103.50	-1.4	32,530	0.00%
2023/10/31	3.7	104.55	4.2	104.62	100.00	-0.5	33,831	0.00%
2023/10/30	5	106.80	1	107.00	107.00	4	34,781	0.01%
2023/10/27	0.2	109.50	0	0.00	108.50	0.2	36,368	0.00%
2023/10/26	0.1	106.00	0	0.00	107.00	0.1	39,862	0.00%
2023/10/25	9.1	108.45	7	108.64	109.00	2.1	41,518	0.01%
2023/10/24	0.1	107.00	4	108.63	109.00	-3.9	42,275	-0.01%
2023/10/23	3	106.00	2	106.00	106.00	1	43,207	0.00%
2023/10/20	6	106.67	5	105.31	108.00	1	44,789	0.00%
2023/10/19	4	106.63	3	106.50	107.00	1	46,031	0.00%
2023/10/18	3	104.83	1	105.50	106.00	2	47,121	0.00%
2023/10/17	2	110.75	1.1	109.64	109.50	0.9	47,248	0.00%
2023/10/16	1	112.50	1	114.00	113.00	0	47,611	0.00%
2023/10/13	26	115.52	1	118.98	115.50	25	49,033	0.05%
2023/10/12	0	0.00	1	122.00	122.50	-1	50,019	0.00%
2023/10/11	1	120.00	2.2	123.18	119.50	-1.2	51,825	0.00%
2023/10/06	3	120.83	3	119.83	119.50	0	53,145	0.00%
2023/10/05	3	121.33	3	121.17	121.50	0	54,397	0.00%
2023/10/04	2	120.75	0	0.00	121.00	2	55,204	0.00%
2023/10/03	1	125.00	3	123.00	123.00	-2	55,426	0.00%
2023/10/02	20	125.10	19.1	126.06	125.50	0.9	55,661	0.00%
2023/09/28	3	121.17	5.1	121.48	121.50	-2.1	55,678	0.00%
2023/09/27	3	118.33	1	119.00	120.00	2	55,761	0.00%
2023/09/25	0	121.00	1	120.00	120.00	-1	57,134	0.00%
2023/09/22	0	118.00	1.1	119.95	120.00	-1.1	57,243	0.00%
2023/09/21	3	117.50	4	118.13	119.00	-1	57,167	0.00%
2023/09/20	4.1	120.68	4	121.75	120.00	0.1	57,135	0.00%
2023/09/19	1.1	120.50	4	120.13	120.00	-2.9	57,017	-0.01%
2023/09/18	7	120.79	1.1	121.45	121.00	5.9	57,037	0.01%
2023/09/15	2	127.75	1.3	126.90	126.00	0.8	56,867	0.00%
2023/09/14	3.1	127.19	3	127.00	126.50	0.1	56,479	0.00%
2023/09/13	13	123.46	11	124.41	124.00	2	56,683	0.00%
2023/09/12	12	125.54	12.2	126.43	125.00	-0.2	57,375	0.00%
2023/09/11	11.2	128.19	5.3	126.81	127.50	6	57,497	0.01%
2023/09/08	6.1	135.16	5	134.80	134.50	1.1	57,338	0.00%
2023/09/07	11.2	134.47	11	134.82	134.00	0.2	57,293	0.00%
2023/09/06	22	134.59	22.1	135.14	134.50	-0.1	57,478	0.00%
2023/09/05	32	133.67	27	132.80	134.00	5	57,483	0.01%
2023/09/04	1	133.02	1	134.50	134.00	0	57,142	0.00%
2023/09/01	7	134.71	3	134.83	134.50	4	57,005	0.01%
2023/08/31	25.3	136.88	24	136.44	137.00	1.3	56,688	0.00%
2023/08/30	5	139.80	4	138.38	138.50	1	56,369	0.00%
2023/08/29	16	139.63	17.1	142.55	141.50	-1.1	56,148	0.00%
2023/08/28	19.6	139.80	9	140.39	138.50	10.6	55,969	0.02%
2023/08/25	32.2	146.63	26	148.98	145.00	6.2	56,009	0.01%
2023/08/24	24.1	152.48	40.1	153.78	151.50	-16	55,662	-0.03%
2023/08/23	22	148.41	21	148.62	148.50	1	54,756	0.00%
2023/08/22	13.2	150.78	20.4	150.84	149.00	-7.3	54,411	-0.01%
2023/08/21	30	144.22	33	143.99	144.00	-3	53,448	-0.01%
2023/08/18	10.5	147.00	7	147.28	146.00	3.5	52,991	0.01%
2023/08/17	7.9	147.49	6	148.67	150.00	1.9	52,290	0.00%
2023/08/16	15.1	143.63	20	144.28	147.00	-4.9	51,639	-0.01%
2023/08/15	9.4	142.62	7.1	143.12	143.50	2.2	51,032	0.00%
2023/08/14	4	136.38	7	137.07	136.50	-3	50,387	-0.01%
2023/08/11	2	138.99	1	141.00	137.00	1	50,063	0.00%
2023/08/10	7	135.36	8	136.44	139.00	-1	49,689	0.00%
2023/08/09	17.1	140.15	21	141.48	141.00	-3.9	48,829	-0.01%
2023/08/08	21	141.90	19	141.34	143.00	2	48,117	0.00%
2023/08/07	68.3	145.09	51	144.87	148.00	17.3	46,702	0.04%
2023/08/04	32	140.67	33	139.61	140.00	-1	44,740	0.00%
2023/08/02	33.1	146.39	20	146.40	139.00	13.1	43,029	0.03%
2023/08/01	26.5	151.47	25.1	151.40	154.00	1.4	41,371	0.00%
2023/07/31	79.4	164.97	80.8	161.13	150.50	-1.5	39,612	0.00%
2023/07/28	17.4	149.40	29	149.73	159.50	-11.6	36,026	-0.03%
2023/07/27	17.9	147.06	16	147.53	145.00	1.9	34,268	0.01%
2023/07/26	24.1	145.46	31.5	145.60	146.50	-7.5	33,322	-0.02%
2023/07/25	27.1	148.29	17	146.21	142.00	10.1	32,102	0.03%
2023/07/24	19.4	147.78	11	148.32	149.00	8.4	30,314	0.03%
2023/07/21	40	143.28	43	143.91	146.00	-3	28,767	-0.01%
2023/07/20	7	137.57	6.3	139.18	139.00	0.7	27,572	0.00%
2023/07/19	16	140.84	15	140.37	136.50	1	27,010	0.00%
2023/07/18	29.2	145.58	26.1	144.00	139.50	3.1	26,162	0.01%
2023/07/17	26	147.19	24	148.25	145.50	2	24,515	0.01%
2023/07/14	38	139.71	34.1	139.17	144.00	4	23,051	0.02%
2023/07/13	29.1	132.52	31.3	134.45	134.00	-2.2	21,163	-0.01%
2023/07/12	35.2	125.76	40.1	125.90	126.50	-4.9	19,458	-0.03%
2023/07/11	20.1	119.61	20.2	119.46	120.00	-0.1	18,087	0.00%
2023/07/10	1	112.00	3	114.50	112.00	-2	17,143	-0.01%
2023/07/07	7	112.36	7	111.86	111.00	0	16,763	0.00%
2023/07/06	5	115.80	3	116.17	114.50	2	16,320	0.01%
2023/07/05	10	116.30	10	115.25	115.00	0	15,799	0.00%
2023/07/04	29	117.40	32	118.34	119.00	-3	15,353	-0.02%
2023/07/03	11	109.86	9.7	110.62	113.50	1.3	14,419	0.01%
2023/06/28	4	99.78	14	99.58	100.00	-10	13,410	-0.07%
2023/06/27	3	99.60	3	99.77	99.30	0	13,300	0.00%
2023/06/26	3	99.60	2	101.25	101.00	1	13,128	0.01%
2023/06/21	1	102.00	2	104.00	105.00	-1	12,831	-0.01%
2023/06/20	4	105.13	8	105.75	105.00	-4	12,492	-0.03%
2023/06/19	5	109.60	8.3	106.75	107.00	-3.3	12,045	-0.03%
2023/06/16	16	107.38	7.3	107.73	105.00	8.8	11,437	0.08%
2023/06/15	7	108.29	11.3	108.72	111.00	-4.3	10,309	-0.04%
2023/06/14	4	101.38	5.3	101.67	101.00	-1.3	9,973	-0.01%
2023/06/13	1	102.00	2	104.00	103.00	-1	9,704	-0.01%
2023/06/12	2	103.00	6	104.75	103.00	-4	9,570	-0.04%
2023/06/09	3	95.80	3.3	96.31	97.60	-0.3	9,348	0.00%
2023/06/08	1	93.80	3	94.23	93.80	-2	9,261	-0.02%
2023/06/07	4.1	95.97	2.2	95.63	96.20	1.9	9,169	0.02%
2023/06/06	1	93.00	0.2	93.70	93.90	0.8	9,024	0.01%
2023/06/05	1	94.10	3	95.60	96.00	-2	9,084	-0.02%
2023/06/02	0.2	90.20	1.1	89.02	89.80	-0.9	8,835	-0.01%
2023/06/01	2.1	86.70	0	0.00	86.20	2.1	8,725	0.02%
2023/05/31	0	0.00	1	89.00	89.00	-1	8,669	-0.01%
2023/05/30	2	86.40	3	86.33	86.70	-1	8,213	-0.01%
2023/05/29	6	86.15	2	86.45	86.40	4	8,084	0.05%
2023/05/26	3	82.93	2	83.05	83.30	1	8,025	0.01%
2023/05/25	0.8	80.50	3	79.33	80.70	-2.3	7,915	-0.03%
2023/05/24	4.3	79.69	4	79.68	79.80	0.3	7,900	0.00%
2023/05/23	0	0.00	1.2	80.00	80.20	-1.2	7,825	-0.01%
2023/05/22	0	0.00	1	81.20	81.40	-1	7,742	-0.01%
2023/05/18	3	81.50	4	81.88	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	1.2	80.43	80.50	-1.2	7,578	-0.02%
2023/05/16	1	78.50	0	0.00	78.60	1	7,471	0.01%
2023/05/12	2	76.70	3	77.00	76.10	-1	7,394	-0.01%
2023/05/11	2	76.70	3	77.00	77.20	-1	7,436	-0.01%
2023/05/10	0.1	76.00	0	0.00	76.60	0.1	7,440	0.00%
2023/05/09	0.1	76.00	0	0.00	76.60	0.1	7,431	0.00%
2023/05/05	1	76.00	0	0.00	76.20	1	7,460	0.01%
2023/05/04	0	0.00	20	76.00	76.00	-20	7,468	-0.27%
2023/05/03	0	0.00	2	75.50	75.40	-2	7,453	-0.03%
2023/05/02	2	74.10	2	74.75	75.90	0	7,500	0.00%
2023/04/28	2	72.60	1	73.50	73.50	1	7,575	0.01%
2023/04/27	0.3	73.40	0	0.00	73.30	0.3	7,550	0.00%
2023/04/25	2	72.45	0	0.00	71.80	2	7,355	0.03%
2023/04/19	0.3	73.60	0	0.00	73.20	0.3	7,236	0.00%
2023/04/18	3.3	73.69	3	74.07	73.60	0.3	7,170	0.00%
2023/04/11	0	73.70	0	0.00	73.80	0	6,840	0.00%
2023/04/07	0.1	73.30	0	0.00	73.20	0.1	6,755	0.00%
2023/03/31	0	0.00	0.1	73.50	73.30	-0.1	6,693	0.00%
2023/03/30	0	0.00	0.2	72.97	73.50	-0.2	7,041	0.00%
2023/03/27	1	73.10	0	0.00	73.00	1	8,045	0.01%
2023/03/24	1	71.80	0	0.00	72.30	1	8,446	0.01%
2023/03/23	1	71.10	0	0.00	71.30	1	8,440	0.01%
2023/03/22	0	0.00	1	71.10	71.00	-1	8,505	-0.01%
2023/03/20	0.1	70.10	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	0.1	70.10	0	0.00	70.50	0.1	8,630	0.00%
2023/03/16	1	70.90	4	70.40	70.00	-3	8,528	-0.04%
2023/03/15	1.1	74.40	0	0.00	74.10	1.1	8,658	0.01%
2023/03/14	2	74.20	0	0.00	74.20	2	8,568	0.02%
2023/03/13	1	73.80	0	0.00	74.40	1	8,455	0.01%
2023/03/08	4	75.08	3	75.23	75.00	1	8,389	0.01%
2023/03/07	0	0.00	1	75.30	75.30	-1	8,261	-0.01%
2023/03/03	0.1	72.80	0	0.00	72.70	0.1	8,155	0.00%
2023/03/02	0	0.00	2	71.70	71.80	-2	8,112	-0.02%
2023/02/17	2	69.70	0	0.00	70.10	2	8,135	0.02%
2023/02/16	0	0.00	0.5	69.70	70.00	-0.5	8,186	-0.01%
2023/02/15	0	0.00	1.5	69.33	69.10	-1.5	8,175	-0.02%
2023/02/10	0	0.00	1	69.20	69.50	-1	8,255	-0.01%
2023/02/07	1	68.70	1	68.80	68.70	0	8,171	0.00%
2023/02/03	0.5	67.70	5	67.20	68.20	-4.5	8,259	-0.05%
2023/02/01	0	0.00	2	66.40	66.40	-2	8,198	-0.02%
2023/01/31	0	0.00	1.3	66.35	66.40	-1.3	8,226	-0.02%
2023/01/17	0	0.00	2	65.50	65.70	-2	8,155	-0.02%
2023/01/13	1	65.50	0	0.00	65.10	1	8,288	0.01%
2023/01/10	0	0.00	16	66.09	66.10	-16	8,725	-0.18%
2023/01/09	0	0.00	3	65.33	65.00	-3	8,773	-0.03%
2023/01/05	0	0.00	1	64.70	64.90	-1	8,829	-0.01%
2023/01/04	1	64.00	0	0.00	63.90	1	8,879	0.01%
2023/01/03	1	64.20	3	64.33	64.20	-2	8,986	-0.02%
2022/12/30	0	0.00	4	64.08	63.80	-4	8,983	-0.04%
2022/12/29	2	63.00	0	0.00	63.50	2	9,021	0.02%
2022/12/27	0	0.00	1	64.30	64.00	-1	9,182	-0.01%
2022/12/23	2	63.50	0	0.00	64.00	2	9,324	0.02%
2022/12/22	6	63.57	1	64.30	64.30	5	9,384	0.05%
2022/12/21	2	63.35	0	0.00	63.30	2	9,078	0.02%
2022/12/20	5	63.52	0	0.00	63.20	5	8,711	0.06%
2022/12/19	2	64.05	0	0.00	64.20	2	8,371	0.02%
2022/12/16	2	64.00	0	0.00	65.20	2	8,006	0.02%
2022/12/15	1	64.90	0	0.00	65.10	1	7,710	0.01%
2022/12/14	4	64.80	6	64.92	65.10	-2	7,781	-0.03%
2022/12/13	1.1	63.61	0	0.00	63.40	1.1	7,832	0.01%
2022/12/09	0.2	63.70	1	63.60	63.70	-0.8	8,007	-0.01%
2022/12/07	21	64.03	13	62.95	62.60	8	7,992	0.10%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/05	1	64.50	0	0.00	65.30	1	7,748	0.01%
2022/12/02	1	65.00	0	0.00	65.10	1	7,717	0.01%
2022/12/01	1.2	65.30	1	65.60	65.80	0.2	7,677	0.00%
2022/11/29	0	0.00	1	65.80	65.60	-1	7,635	-0.01%
2022/11/28	1	65.10	0	0.00	65.50	1	7,591	0.01%
2022/11/25	0.1	64.90	0	0.00	64.50	0.1	7,561	0.00%
2022/11/23	6.1	63.57	6	63.88	64.10	0.1	7,472	0.00%
2022/11/22	2	64.25	0	0.00	64.10	2	7,402	0.03%
2022/11/21	2.2	65.85	0	0.00	65.70	2.2	7,329	0.03%
2022/11/17	0	0.00	1	67.30	67.50	-1	7,263	-0.01%
2022/11/16	1	67.20	3	67.53	67.60	-2	7,251	-0.03%
2022/11/15	1	65.50	0	0.00	66.70	1	7,233	0.01%
2022/11/14	5	66.90	1	67.00	67.10	4	7,167	0.06%
2022/11/11	0	0.00	3	66.27	65.90	-3	7,152	-0.04%
2022/11/10	4	65.33	2	65.40	65.60	2	7,171	0.03%
2022/11/09	1	66.70	0	0.00	66.60	1	7,205	0.01%
2022/11/08	2	67.00	0	0.00	67.00	2	7,280	0.03%
2022/11/07	0	0.00	3	67.00	67.00	-3	7,317	-0.04%
2022/11/02	3	66.40	5	66.10	66.40	-2	7,492	-0.03%
2022/11/01	2	65.60	5	65.44	66.70	-3	7,468	-0.04%
2022/10/31	2	64.40	0	0.00	64.00	2	7,416	0.03%
2022/10/27	6	64.65	0	0.00	64.50	6	7,463	0.08%
2022/10/24	0	65.20	0	0.00	64.50	0	7,415	0.00%
2022/10/21	0	0.00	2	65.60	65.50	-2	7,407	-0.03%
2022/10/19	0	0.00	4	64.65	65.00	-4	7,186	-0.06%
2022/10/18	2	62.05	1	62.80	62.70	1	7,006	0.01%
2022/10/17	4	63.25	4	63.75	63.50	0	6,877	0.00%
2022/10/14	1	63.40	0	0.00	63.40	1	7,016	0.01%
2022/10/13	4	63.38	2	64.00	63.80	2	7,296	0.03%
2022/10/11	2	64.20	2	64.10	63.80	0	7,174	0.00%
2022/10/06	3	66.70	3	66.40	66.40	0	7,112	0.00%
2022/10/05	1	67.00	1	66.80	66.70	0	7,107	0.00%
2022/10/04	1	65.60	0	0.00	65.40	1	6,991	0.01%
2022/09/29	2	64.65	0	0.00	64.70	2	6,822	0.03%
2022/09/27	0	0.00	1	65.70	65.50	-1	6,707	-0.01%
2022/09/22	1	66.50	0	0.00	66.50	1	6,801	0.01%
2022/09/21	2.2	68.36	2	67.60	67.60	0.2	6,678	0.00%
2022/09/19	0	0.00	1	68.60	68.60	-1	6,527	-0.02%
2022/09/16	5	68.04	3	68.33	68.10	2	6,495	0.03%
2022/09/15	2	69.00	2	67.50	69.00	0	6,432	0.00%
2022/09/14	1	67.30	1	67.50	67.00	0	6,424	0.00%
2022/09/12	0	0.00	1	69.20	68.30	-1	6,523	-0.02%
2022/09/06	11	67.57	10	67.50	67.80	1	6,568	0.02%
2022/09/05	0	0.00	3	67.70	67.50	-3	6,497	-0.05%
2022/09/01	3	64.60	3	64.60	65.20	0	6,423	0.00%
2022/08/31	0	0.00	0	65.80	65.80	0	6,411	0.00%
2022/08/26	0.1	65.40	0	0.00	65.10	0.1	6,367	0.00%
2022/08/22	0.3	65.70	0	0.00	65.20	0.3	6,855	0.00%
2022/08/18	1	67.70	0	0.00	67.70	1	6,856	0.01%
2022/08/17	0.1	67.20	0	0.00	67.70	0.1	6,860	0.00%
2022/08/16	0.5	67.00	0	0.00	67.20	0.5	6,818	0.01%
2022/08/15	1	68.80	1	68.80	68.30	0	6,781	0.00%
2022/08/11	0	0.00	0	67.80	67.90	0	6,647	0.00%
2022/08/10	5.6	67.60	5	67.34	67.60	0.6	6,613	0.01%
2022/08/09	0.1	66.30	0	67.90	68.10	0.1	6,571	0.00%
2022/08/05	0	0.00	1	66.50	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	1	65.60	65.80	-1	6,601	-0.02%
2022/08/03	0	0.00	3	64.80	64.80	-3	6,567	-0.05%
2022/07/27	0	0.00	0.1	64.00	64.00	-0.1	6,445	0.00%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/22	4.1	62.62	3	62.10	62.60	1.1	6,399	0.02%
2022/07/21	31.2	62.14	30	62.14	62.20	1.2	6,405	0.02%
2022/07/20	4	64.60	7	63.16	64.60	-3	6,237	-0.05%
2022/07/19	0	0.00	1	59.40	58.80	-1	6,024	-0.02%
2022/06/24	1	57.00	9	57.00	56.80	-8	6,048	-0.13%
2022/06/17	1	58.70	0	0.00	59.10	1	5,627	0.02%
2022/06/16	0	0.00	2	60.40	60.30	-2	5,535	-0.04%
2022/06/14	1	61.00	0	0.00	60.90	1	5,945	0.02%
2022/06/13	1	60.60	0	0.00	61.00	1	6,012	0.02%
2022/06/08	0	0.00	1	63.60	63.60	-1	6,082	-0.02%
2022/06/07	1	62.70	11	62.95	63.00	-10	6,097	-0.16%
2022/06/06	2	62.00	0	0.00	62.90	2	6,110	0.03%
2022/06/02	0	0.00	5	63.00	62.90	-5	6,138	-0.08%
2022/05/31	3	62.17	0	0.00	63.20	3	6,218	0.05%
2022/05/26	4	61.23	3	62.00	60.90	1	5,739	0.02%
2022/05/25	0	0.00	4.2	62.04	62.20	-4.2	5,896	-0.07%
2022/05/20	2	63.20	0	0.00	62.90	2	6,029	0.03%
2022/05/12	0	0.00	13	62.88	62.60	-13	6,301	-0.21%
2022/05/05	0	0.00	1	65.30	65.30	-1	6,757	-0.01%
2022/05/04	1	64.50	0	0.00	65.20	1	6,758	0.01%
2022/05/03	1	64.70	0	0.00	65.00	1	6,805	0.01%
2022/04/29	0	0.00	2	64.90	65.00	-2	6,835	-0.03%
2022/04/28	0	65.00	0	0.00	65.30	0	6,877	0.00%
2022/04/25	0	67.30	0	0.00	68.00	0	6,753	0.00%
2022/04/21	0	0.00	1	66.10	66.80	-1	6,513	-0.02%
2022/04/20	3	64.63	2	64.90	65.70	1	6,431	0.02%
2022/04/19	0	0.00	4	68.95	68.20	-4	6,134	-0.07%
2022/04/18	0	0.00	1	68.70	68.50	-1	6,087	-0.02%
2022/04/15	1	67.60	0	0.00	67.60	1	6,078	0.02%
2022/04/14	1	68.10	0	0.00	67.80	1	6,104	0.02%
2022/04/13	3	68.30	1	68.20	68.10	2	6,148	0.03%
2022/04/12	0	0.00	8	67.20	66.70	-8	6,181	-0.13%
2022/04/07	1	66.50	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/03/29	0	0.00	2	68.10	68.00	-2	6,154	-0.03%
2022/03/24	1	67.60	5	67.88	67.50	-4	6,264	-0.06%
2022/03/23	1	67.40	0	0.00	67.50	1	6,307	0.02%
2022/03/22	0	0.00	1	67.50	67.50	-1	6,296	-0.02%
2022/03/18	17	66.42	12	66.00	65.50	5	6,251	0.08%
2022/03/17	12	70.73	0.2	70.30	71.00	11.8	5,935	0.20%
2022/03/15	2	69.50	0	0.00	69.50	2	5,775	0.03%
2022/03/09	0	0.00	4	69.10	69.50	-4	5,767	-0.07%
2022/03/08	4	68.50	0	0.00	68.20	4	5,736	0.07%
2022/03/07	0.1	68.30	1	67.60	68.50	-0.9	5,684	-0.02%
2022/03/04	10.1	69.01	10	69.90	69.60	0.1	5,678	0.00%
2022/03/03	0	0.00	10	69.97	69.80	-10	5,652	-0.18%
2022/03/02	0	0.00	2	69.00	68.90	-2	5,629	-0.04%
2022/02/25	0	0.00	1	67.70	68.40	-1	5,535	-0.02%
2022/02/22	5	66.80	3	67.40	67.50	2	5,231	0.04%
2022/02/21	3	68.30	1	68.10	68.20	2	5,164	0.04%
2022/02/18	10	68.60	0	0.00	68.20	10	5,150	0.19%
2022/02/17	0	0.00	4	68.05	68.60	-4	5,109	-0.08%
2022/02/16	2	67.10	3	67.87	67.90	-1	5,011	-0.02%
2022/02/15	1	66.40	3	66.60	66.50	-2	4,916	-0.04%
2022/02/14	0	0.00	2.5	65.88	66.70	-2.5	4,808	-0.05%
2022/02/11	1	67.40	4	67.50	67.50	-3	4,718	-0.06%
2022/02/10	2.9	68.43	0	0.00	68.60	2.9	4,680	0.06%
2022/02/09	18	68.58	8	68.70	69.10	10	4,603	0.22%
2022/02/08	13	66.72	11	67.70	68.80	2	4,421	0.05%
2022/02/07	1	63.80	0	0.00	64.60	1	4,184	0.02%
2022/01/21	1	63.50	0	0.00	63.70	1	4,096	0.02%
2022/01/14	0	63.50	1	64.10	63.80	-1	4,117	-0.02%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/11	0	0.00	25	62.90	63.50	-25	4,622	-0.54%
2022/01/07	1	63.20	1	64.40	63.70	0	4,678	0.00%
2022/01/06	2	63.50	2	64.20	63.50	0	4,689	0.00%
2022/01/05	0	0.00	1	64.40	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	3	64.49	64.40	-3	4,711	-0.06%
2021/12/27	0	0.00	3	63.43	63.60	-3	4,892	-0.06%
2021/12/23	1	62.50	5	62.60	62.50	-4	5,000	-0.08%
2021/12/20	5	60.90	0	0.00	61.00	5	5,132	0.10%
2021/12/16	2	61.50	0	0.00	61.70	2	5,207	0.04%
2021/12/15	1	61.50	0	0.00	61.50	1	5,291	0.02%
2021/12/14	1	62.00	0	0.00	61.80	1	5,392	0.02%
2021/12/10	1	62.70	0	0.00	62.70	1	5,531	0.02%
2021/12/09	0	0.00	5	62.50	62.60	-5	5,564	-0.09%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	1	61.10	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	3	61.63	62.10	-3	5,513	-0.05%
2021/11/29	0	0.00	1	60.60	60.60	-1	5,440	-0.02%
2021/11/24	2	60.40	0	0.00	60.70	2	5,520	0.04%
2021/11/23	8	60.69	0	0.00	60.40	8	5,560	0.14%
2021/11/17	2	61.80	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	7	62.29	62.60	-7	5,661	-0.12%
2021/11/15	0	0.00	2	61.70	61.80	-2	5,740	-0.03%
2021/11/12	2	61.00	0	0.00	61.50	2	5,769	0.03%
2021/11/09	1	61.10	2	61.60	61.60	-1	5,932	-0.02%
2021/11/08	2	61.15	1	61.70	61.70	1	5,951	0.02%
2021/11/04	3	61.17	0	0.00	61.00	3	5,994	0.05%
2021/11/03	0	0.00	2	61.70	61.80	-2	6,007	-0.03%
2021/11/02	1	61.10	0	0.00	61.00	1	6,042	0.02%
2021/11/01	1	61.50	0	0.00	61.50	1	6,031	0.02%
2021/10/29	1	61.40	0	0.00	61.30	1	6,098	0.02%
2021/10/27	0	0.00	1	61.70	62.00	-1	6,233	-0.02%
2021/10/21	25	60.70	0	0.00	60.40	25	6,652	0.38%
2021/10/20	8	60.85	0	0.00	60.40	8	6,581	0.12%
2021/10/19	4	62.60	2	62.20	62.10	2	6,426	0.03%
2021/10/15	2	64.90	0	0.00	64.90	2	6,402	0.03%
2021/10/14	1	65.30	3	65.27	64.30	-2	6,410	-0.03%
2021/10/13	2	64.20	0	0.00	64.20	2	6,414	0.03%
2021/10/08	0	63.80	1	64.00	64.00	-1	6,381	-0.02%
2021/10/06	1	63.00	0	0.00	63.00	1	6,490	0.02%
2021/10/05	0	0.00	2	61.80	62.30	-2	6,472	-0.03%
2021/10/01	1	61.80	2	61.60	62.20	-1	6,517	-0.02%
2021/09/30	2	63.30	0	0.00	62.50	2	6,488	0.03%
2021/09/29	1	64.30	0	0.00	64.40	1	6,473	0.02%
2021/09/28	0	0.00	12	64.78	64.50	-12	6,552	-0.18%
2021/09/27	0	0.00	1	64.50	64.10	-1	6,628	-0.02%
2021/09/24	4	63.95	0	0.00	64.00	4	6,687	0.06%
2021/09/23	0	0.00	3	63.40	63.80	-3	6,730	-0.04%
2021/09/15	0	0.00	6	61.80	61.50	-6	7,126	-0.08%
2021/09/09	1	59.10	1	59.60	59.60	0	7,537	0.00%
2021/09/08	4	59.70	4.1	59.50	59.60	-0.1	7,532	0.00%
2021/08/26	1	58.50	1.1	59.02	58.90	-0.1	7,262	0.00%
2021/08/25	2	59.40	0	0.00	59.40	2	7,197	0.03%
2021/08/20	0	0.00	1	58.10	57.50	-1	7,207	-0.01%
2021/08/19	1	57.50	1	57.10	56.90	0	7,265	0.00%
2021/08/18	1	58.50	0	0.00	58.50	1	7,157	0.01%
2021/08/17	0	0.00	8	58.31	58.50	-8	7,149	-0.11%
2021/08/16	6.1	59.13	5	58.30	58.60	1.1	7,082	0.02%
2021/08/12	24.1	61.94	4	61.30	61.20	20.1	7,000	0.29%
2021/08/06	1	62.60	1	62.30	62.50	0	7,002	0.00%
2021/08/05	0	0.00	10	62.80	62.90	-10	7,051	-0.14%
2021/08/03	1	62.70	2	63.50	63.90	-1	7,211	-0.01%
2021/08/02	2	63.45	19.1	63.28	63.90	-17.1	7,178	-0.24%
2021/07/30	25	63.83	15	63.69	64.10	10	7,141	0.14%
2021/07/23	10	58.10	0	0.00	57.90	10	7,161	0.14%
2021/07/21	0	0.00	9	58.56	58.50	-9	7,069	-0.13%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/19	0	0.00	2	57.85	58.30	-2	6,988	-0.03%
2021/07/15	5	58.60	0	0.00	58.40	5	7,052	0.07%
2021/07/14	0	0.00	1	58.30	58.20	-1	7,032	-0.01%
2021/07/08	1	57.80	2	58.15	57.80	-1	6,935	-0.01%
2021/07/06	0	0.00	1	58.10	58.20	-1	6,893	-0.01%
2021/07/05	9	57.22	1	58.10	57.90	8	6,857	0.12%
2021/07/02	1	56.20	0	0.00	56.90	1	6,726	0.01%
2021/07/01	3	56.67	1.2	56.78	56.60	1.8	6,649	0.03%
2021/06/30	1.1	57.51	0	57.60	57.60	1	6,553	0.02%
2021/06/29	13.1	57.90	0	0.00	57.40	13.1	6,509	0.20%
2021/06/28	2	63.85	0	0.00	63.70	2	6,222	0.03%
2021/06/22	1	64.00	0	0.00	63.60	1	5,838	0.02%
2021/06/18	2	64.90	0	0.00	64.90	2	5,662	0.04%
2021/06/17	0	0.00	0	66.20	66.30	0	5,523	0.00%
2021/06/09	1	65.30	0	0.00	65.30	1	5,955	0.02%
2021/06/07	0	0.00	0	65.00	65.30	0	6,306	0.00%
2021/05/28	0	0.00	3	64.87	65.70	-3	7,047	-0.04%
2021/05/26	0	0.00	1	63.10	63.20	-1	7,288	-0.01%
2021/05/25	0	0.00	1	63.50	63.00	-1	7,395	-0.01%
2021/05/24	2	63.00	2	63.00	63.20	0	7,499	0.00%
2021/05/21	0	0.00	0.5	62.80	63.10	-0.5	7,600	-0.01%
2021/05/20	2	62.75	1	62.50	62.60	1	7,744	0.01%
2021/05/14	0	0.00	1	61.90	61.90	-1	8,008	-0.01%
2021/05/13	0.1	61.80	0	0.00	60.90	0.1	8,049	0.00%
2021/05/12	2	60.90	1	59.60	61.20	1	8,044	0.01%
2021/05/11	6.1	63.83	0	0.00	63.00	6.1	8,078	0.08%
2021/05/10	13	66.58	5	66.00	66.00	8	8,070	0.10%
2021/05/07	0	0.00	2	65.80	67.40	-2	8,241	-0.02%
2021/05/06	6	65.30	5.2	64.29	64.00	0.8	8,286	0.01%
2021/05/05	4	66.00	0	0.00	65.80	4	8,361	0.05%
2021/05/04	5.8	67.64	2	65.80	66.30	3.8	8,559	0.04%
2021/05/03	4.2	65.34	13	66.90	67.10	-8.8	8,517	-0.10%
2021/04/28	0	0.00	1	64.10	64.50	-1	8,294	-0.01%
2021/04/27	0	0.00	1.6	64.69	64.40	-1.6	8,368	-0.02%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/21	2	63.75	0	0.00	63.70	2	8,452	0.02%
2021/04/20	0	0.00	0.1	64.20	64.20	-0.1	8,499	0.00%
2021/04/19	0	0.00	1	63.20	63.50	-1	8,541	-0.01%
2021/04/16	0	0.00	4.1	62.35	63.00	-4.1	8,612	-0.05%
2021/04/15	0	0.00	17	62.19	62.50	-17	8,690	-0.20%
2021/04/14	1	61.30	1	62.00	62.30	0	8,731	0.00%
2021/04/13	7	63.43	1	63.30	63.00	6	8,837	0.07%
2021/04/12	1.5	64.36	2	63.90	64.00	-0.5	8,901	-0.01%
2021/04/09	0	0.00	0.9	64.40	64.80	-0.9	9,032	-0.01%
2021/04/08	0	0.00	3	64.80	65.20	-3	9,032	-0.03%
2021/04/07	0	0.00	4.6	64.22	64.50	-4.6	8,998	-0.05%
2021/04/06	1	62.80	0	0.00	63.00	1	8,948	0.01%
2021/03/31	0	0.00	5	63.80	62.80	-5	8,883	-0.06%
2021/03/30	5	63.00	0	0.00	64.00	5	8,781	0.06%
2021/03/29	1	62.40	5	62.00	62.70	-4	8,740	-0.05%
2021/03/26	0	0.00	3	61.90	61.90	-3	8,735	-0.03%
2021/03/19	3	60.77	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	5	61.42	61.60	-5	8,868	-0.06%
2021/03/16	1	60.40	0	0.00	60.30	1	8,797	0.01%
2021/03/15	3.1	59.97	0	0.00	59.90	3.1	8,767	0.03%
2021/03/12	1	61.70	7	60.79	62.10	-6	8,654	-0.07%
2021/03/11	0	0.00	1	58.60	58.70	-1	8,470	-0.01%
2021/03/10	0.1	57.70	0	0.00	58.00	0.1	8,425	0.00%
2021/03/09	9.1	56.97	1	57.30	57.20	8.1	8,380	0.10%
2021/03/08	1	58.50	0	0.00	58.50	1	8,115	0.01%
2021/03/05	3	58.07	2	57.70	58.40	1	8,103	0.01%
2021/03/03	2.2	59.58	0	0.00	59.30	2.2	8,025	0.03%
2021/03/02	1	59.00	6	60.32	58.80	-5	7,948	-0.06%
2021/02/26	10	59.24	0	0.00	59.40	10	7,815	0.13%
2021/02/24	8	60.04	0	0.00	60.00	8	7,513	0.11%
2021/02/23	5	60.82	0.8	60.10	60.20	4.2	7,422	0.06%
2021/02/22	0	0.00	3	60.70	61.20	-3	7,354	-0.04%
2021/02/18	1	58.20	11.9	57.64	58.40	-10.9	7,244	-0.15%
2021/02/17	0	0.00	3	56.43	56.80	-3	7,173	-0.04%
2021/02/05	0	0.00	4	55.40	55.90	-4	7,068	-0.06%
2021/02/04	0	0.00	0	55.80	56.10	0	7,039	0.00%
2021/02/02	0	0.00	3	56.33	56.10	-3	6,942	-0.04%
2021/01/29	4	54.90	0	0.00	54.90	4	6,717	0.06%
2021/01/28	0	0.00	1	56.20	57.00	-1	6,543	-0.02%
2021/01/27	1	57.30	61	57.85	57.60	-60	6,467	-0.93%
2021/01/26	1	58.10	42	57.10	56.60	-41	6,336	-0.65%
2021/01/25	1	55.10	20	54.20	54.40	-19	6,166	-0.31%
2021/01/22	0	0.00	1	53.30	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	2	52.95	52.70	-2	6,133	-0.03%
2021/01/20	1	52.00	0	0.00	51.90	1	6,165	0.02%
2021/01/15	0	0.00	2	53.70	53.80	-2	6,012	-0.03%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/12	2	53.05	1	52.90	52.80	1	5,878	0.02%
2021/01/11	10	53.60	0	0.00	53.80	10	5,800	0.17%
2021/01/07	0	0.00	1.4	52.02	52.20	-1.4	5,643	-0.02%
2021/01/06	0	0.00	5	52.64	51.50	-5	5,581	-0.09%
2021/01/05	0	0.00	1	51.50	51.60	-1	5,375	-0.02%
2021/01/04	6	50.95	9.3	51.15	51.40	-3.3	5,291	-0.06%
2020/12/31	2	49.98	0	0.00	49.80	2	5,173	0.04%
2020/12/30	0	0.00	14	49.98	50.00	-14	5,174	-0.27%
2020/12/29	0	0.00	6	49.82	49.95	-6	5,164	-0.12%
2020/12/28	0	0.00	1	49.80	49.90	-1	5,162	-0.02%
2020/12/22	0	0.00	1	49.25	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	1	48.95	49.05	-1	5,179	-0.02%
2020/12/18	2	48.00	0	0.00	48.00	2	5,132	0.04%
2020/12/17	6	48.51	0	0.00	48.50	6	4,936	0.12%
2020/12/16	0	0.00	2	49.18	49.15	-2	4,909	-0.04%
2020/12/15	2	48.33	0	0.00	48.20	2	4,923	0.04%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	22	48.63	48.90	-22	4,987	-0.44%
2020/12/10	0	0.00	17	49.18	49.05	-17	4,991	-0.34%
2020/12/09	0	0.00	1	49.10	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	3	48.98	48.95	-3	4,933	-0.06%
2020/12/07	1.1	48.67	0	0.00	49.10	1.1	4,897	0.02%
2020/12/04	5	49.35	1	49.30	49.40	4	4,826	0.08%
2020/12/02	1	49.45	11	49.33	49.35	-10	4,779	-0.21%
2020/12/01	0	0.00	1	48.50	48.85	-1	4,779	-0.02%
2020/11/30	0	0.00	1	49.20	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	1	48.95	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	1	48.75	48.65	-1	4,653	-0.02%
2020/11/24	0	0.00	1	48.45	48.30	-1	4,747	-0.02%
2020/11/23	10	48.33	1	48.50	48.50	9	4,715	0.19%
2020/11/20	9	48.31	1	48.25	48.00	8	4,681	0.17%
2020/11/18	0	0.00	2.4	48.67	48.55	-2.4	4,609	-0.05%
2020/11/17	0	0.00	4	48.16	48.30	-4	4,579	-0.09%
2020/11/13	1	47.10	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	8	47.70	47.45	-8	4,589	-0.17%
2020/11/10	0	0.00	3	47.47	47.50	-3	4,618	-0.06%
2020/11/05	0	0.00	1	47.30	47.30	-1	4,711	-0.02%
2020/11/04	0	0.00	1	47.35	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	5	46.62	46.50	-5	4,732	-0.11%
2020/11/02	2	45.93	0	0.00	45.85	2	4,759	0.04%
2020/10/30	0	0.00	2	46.63	46.55	-2	4,824	-0.04%
2020/10/29	2	46.65	0	0.00	46.50	2	4,903	0.04%
2020/10/28	1	46.35	2.3	46.39	46.55	-1.3	5,203	-0.02%
2020/10/27	0	0.00	2	46.00	46.00	-2	5,929	-0.03%
2020/10/26	0	0.00	2	45.98	45.95	-2	6,008	-0.03%
2020/10/23	1	45.35	0	0.00	45.55	1	6,057	0.02%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/21	1	45.55	0	0.00	45.50	1	6,149	0.02%
2020/10/20	1	45.80	0	0.00	45.80	1	6,185	0.02%
2020/10/19	0	0.00	1	46.25	46.00	-1	6,223	-0.02%
2020/10/16	0	0.00	5	46.08	46.00	-5	6,269	-0.08%
2020/10/15	0	0.00	1	45.70	45.55	-1	6,309	-0.02%
2020/10/14	2	45.48	0	0.00	45.40	2	6,344	0.03%
2020/10/13	0	0.00	1	45.80	45.70	-1	6,410	-0.02%
2020/10/12	0	0.00	1	45.80	45.75	-1	6,555	-0.02%
2020/10/08	0	0.00	3	45.62	45.65	-3	6,709	-0.04%
2020/10/07	4	45.48	1	45.55	45.40	3	6,787	0.04%
2020/10/06	2	45.68	0	0.00	45.90	2	6,870	0.03%
2020/09/30	1	45.85	4	46.18	46.10	-3	7,076	-0.04%
2020/09/29	1	45.45	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0	0.00	2	45.78	45.90	-2	7,213	-0.03%
2020/09/25	1	45.00	1	44.95	45.00	0	7,296	0.00%
2020/09/24	7	45.15	0	0.00	45.00	7	7,318	0.10%
2020/09/22	5	45.97	0	0.00	45.85	5	7,388	0.07%
2020/09/21	2	46.78	0	0.00	46.60	2	7,457	0.03%
2020/09/18	0	0.00	11	46.74	46.85	-11	7,638	-0.14%
2020/09/17	1	47.15	1	47.70	47.10	0	7,787	0.00%
2020/09/16	0	0.00	1	47.30	47.50	-1	8,393	-0.01%
2020/09/14	0	0.00	2	46.68	47.00	-2	8,956	-0.02%
2020/09/11	10	46.10	0	0.00	46.25	10	9,129	0.11%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	1	45.90	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0	0.00	1	46.50	46.45	-1	9,419	-0.01%
2020/09/04	1	45.50	0	0.00	45.95	1	9,726	0.01%
2020/09/01	2	46.03	0	0.00	46.20	2	9,956	0.02%
2020/08/28	1.5	46.62	0	0.00	46.65	1.5	10,032	0.01%
2020/08/26	1	46.85	0	0.00	47.00	1	10,196	0.01%
2020/08/21	3	47.02	0	0.00	47.00	3	10,385	0.03%
2020/08/20	0	0.00	10	47.00	46.90	-10	10,416	-0.10%
2020/08/19	0	0.00	1	48.50	48.10	-1	10,435	-0.01%
2020/08/18	3	47.77	1	48.00	47.95	2	10,385	0.02%
2020/08/17	0	0.00	3	47.68	47.85	-3	10,402	-0.03%
2020/08/14	5.2	47.16	0	0.00	47.20	5.2	10,414	0.05%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	1.2	47.37	2	47.60	47.60	-0.8	10,470	-0.01%
2020/08/11	2.1	47.93	17	47.80	48.00	-14.9	10,470	-0.14%
2020/08/10	3	48.80	1	48.50	48.50	2	10,523	0.02%
2020/08/07	1	49.00	2	48.95	48.95	-1	10,562	-0.01%
2020/08/06	1	48.80	1	48.75	48.85	0	10,557	0.00%
2020/08/04	1	48.75	11	48.94	49.35	-10	10,545	-0.09%
2020/08/03	6	50.03	7	48.61	48.60	-1	10,452	-0.01%
2020/07/31	31	50.16	14	49.13	49.60	17	10,222	0.17%
2020/07/30	2	45.75	3	45.52	45.70	-1	9,516	-0.01%
2020/07/29	3	45.08	1	45.40	44.80	2	9,473	0.02%
2020/07/28	12	45.48	6	45.47	45.05	6	9,560	0.06%
2020/07/27	2	45.55	2	45.50	45.50	0	9,662	0.00%
2020/07/24	5	46.45	0	0.00	46.50	5	9,665	0.05%
2020/07/17	3	46.82	1	46.75	46.70	2	9,646	0.02%
2020/07/16	0.1	47.00	0	0.00	46.90	0.1	9,635	0.00%
2020/07/15	0	0.00	1	47.35	47.40	-1	9,551	-0.01%
2020/07/14	2	47.10	0	0.00	46.95	2	9,476	0.02%
2020/07/13	1	46.50	0	0.00	47.10	1	9,445	0.01%
2020/07/09	1	47.15	0	0.00	47.10	1	9,373	0.01%
2020/07/08	0	0.00	0.3	47.15	47.15	-0.3	9,233	0.00%
2020/07/06	12	47.03	1	47.05	47.05	11	9,052	0.12%
2020/07/03	11	47.08	3	46.82	46.85	8	9,031	0.09%
2020/07/02	0	0.00	1	47.10	47.15	-1	9,062	-0.01%
2020/07/01	1	46.75	2	46.95	46.75	-1	9,093	-0.01%
2020/06/30	2	46.70	0	0.00	46.30	2	9,056	0.02%
2020/06/29	3	46.63	3	46.77	46.50	0	9,047	0.00%
2020/06/24	1	47.70	2	47.35	47.30	-1	8,911	-0.01%
2020/06/23	23	47.95	6	47.86	47.40	17	8,773	0.19%
2020/06/22	7	52.89	79	52.98	53.10	-72	8,201	-0.88%
2020/06/19	2	51.95	0	0.00	52.40	2	7,984	0.03%
2020/06/18	1	52.20	7	51.77	52.40	-6	7,710	-0.08%
2020/06/16	1	51.20	1	51.00	51.10	0	7,683	0.00%
2020/06/15	1	50.90	1	51.30	51.30	0	7,769	0.00%
2020/06/12	1	49.60	11	50.50	50.80	-10	7,842	-0.13%
2020/06/11	5	50.98	8	51.16	50.70	-3	7,891	-0.04%
2020/06/10	1	50.10	2	51.15	51.40	-1	7,831	-0.01%
2020/06/08	3	50.87	3	50.93	50.80	0	8,045	0.00%
2020/06/05	0	0.00	4	50.18	50.40	-4	8,035	-0.05%
2020/06/03	0	0.00	1	49.75	49.55	-1	8,104	-0.01%
2020/06/01	0	0.00	1	49.00	48.85	-1	8,099	-0.01%
2020/05/29	0	0.00	1	48.45	48.10	-1	8,246	-0.01%
2020/05/26	0	0.00	1	48.10	48.00	-1	8,632	-0.01%
2020/05/25	0	0.00	3.6	46.88	47.25	-3.6	8,538	-0.04%
2020/05/22	1	46.75	0	0.00	46.75	1	8,600	0.01%
2020/05/21	2	47.20	2	47.33	47.35	0	8,654	0.00%
2020/05/19	0	0.00	11	46.76	46.80	-11	8,790	-0.13%
2020/05/18	0	0.00	5	45.60	45.50	-5	8,698	-0.06%
2020/05/15	2	46.25	0	0.00	46.10	2	8,648	0.02%
2020/05/14	1	46.50	0	0.00	46.85	1	8,495	0.01%
2020/05/13	1	46.90	0	0.00	46.85	1	8,397	0.01%
2020/05/11	10	47.05	2	47.15	46.95	8	8,288	0.10%
2020/05/08	0	0.00	1	46.95	46.95	-1	8,178	-0.01%
2020/05/06	1	46.45	0	0.00	46.55	1	8,039	0.01%
2020/05/05	1	46.50	1	46.95	46.65	0	7,985	0.00%
2020/04/27	0	0.00	1	44.45	44.40	-1	7,854	-0.01%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/23	10	43.80	0	0.00	44.00	10	7,797	0.13%
2020/04/22	2	43.13	1	43.35	43.50	1	7,731	0.01%
2020/04/21	3	42.95	0	0.00	43.00	3	7,654	0.04%
2020/04/17	6	43.34	0	0.00	42.95	6	7,499	0.08%
2020/04/16	4	43.25	2	43.25	43.20	2	7,392	0.03%
2020/04/15	1	43.85	0.4	43.70	43.70	0.6	7,306	0.01%
2020/04/14	0	0.00	2	43.35	43.25	-2	7,251	-0.03%
2020/04/10	1	42.50	0	0.00	42.50	1	7,197	0.01%
2020/04/09	2	42.20	0	0.00	42.15	2	7,205	0.03%
2020/04/08	1	42.30	1	42.15	42.15	0	7,196	0.00%
2020/03/31	0	0.00	12	41.30	41.30	-12	6,843	-0.18%
2020/03/30	2	40.80	1	41.00	41.00	1	6,708	0.01%
2020/03/27	1	40.80	0	0.00	40.95	1	6,649	0.02%
2020/03/26	13	40.90	2	41.43	40.85	11	6,591	0.17%
2020/03/25	4	40.70	0	0.00	40.50	4	6,604	0.06%
2020/03/24	0	0.00	1	40.25	39.35	-1	6,524	-0.02%
2020/03/23	2	39.00	0	0.00	38.55	2	6,496	0.03%
2020/03/20	2	39.30	0	0.00	40.65	2	6,462	0.03%
2020/03/19	3	38.08	0	0.00	37.80	3	6,314	0.05%
2020/03/18	1	39.65	1	39.50	39.10	0	6,121	0.00%
2020/03/16	1	40.95	2	41.33	40.35	-1	5,848	-0.02%
2020/03/13	2	40.35	23	40.42	41.30	-21	5,725	-0.37%
2020/03/12	2	42.40	0	0.00	42.00	2	5,480	0.04%
2020/03/10	0	0.00	26	44.54	44.00	-26	5,216	-0.50%
2020/03/06	1	44.10	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	44.85	3	45.50	44.85	-2	4,966	-0.04%
2020/03/04	3	44.30	3	45.18	45.10	0	4,875	0.00%
2020/03/03	0	0.00	3	44.20	43.95	-3	4,719	-0.06%
2020/03/02	13	42.69	2	43.00	42.85	11	4,574	0.24%
2020/02/27	33	43.96	1	44.10	43.85	32	4,715	0.68%
2020/02/26	2	43.48	0	0.00	43.45	2	4,524	0.04%
2020/02/25	1	43.90	0	0.00	43.95	1	4,492	0.02%
2020/02/24	4	44.40	0	0.00	44.00	4	4,496	0.09%
2020/02/21	10	45.97	0	0.00	45.60	10	4,422	0.23%
2020/02/20	7	46.85	0	0.00	46.60	7	4,361	0.16%
2020/02/14	0	0.00	0	47.35	47.30	0	4,386	0.00%
2020/02/10	1	46.75	1	47.35	47.00	0	4,607	0.00%
2020/02/07	2	47.20	0	0.00	47.20	2	4,644	0.04%
2020/02/06	2	47.53	7.6	47.60	47.55	-5.6	4,794	-0.12%
2020/01/31	0	0.00	5	47.82	47.20	-5	4,919	-0.10%
2020/01/30	7	47.33	0	0.00	45.65	7	4,862	0.14%
2020/01/17	0	0.00	2	50.00	50.00	-2	4,867	-0.04%
2020/01/15	0	0.00	1	49.40	49.00	-1	5,164	-0.02%
2020/01/14	6	49.25	0	0.00	49.35	6	5,622	0.11%
2020/01/13	5	49.05	0.5	49.20	49.25	4.5	5,679	0.08%
2020/01/09	1	48.55	0	0.00	48.75	1	5,933	0.02%
2020/01/07	21	49.00	0	0.00	48.90	21	6,080	0.35%
2020/01/02	2	49.25	0	49.20	49.20	2	6,312	0.03%
2019/12/24	1	49.50	0	0.00	49.50	1	6,829	0.01%
2019/12/23	2	49.73	0	0.00	49.75	2	6,920	0.03%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	4	50.30	50.60	-4	7,060	-0.06%
2019/12/12	8	50.20	4	49.83	49.70	4	7,039	0.06%
2019/12/11	0	0.00	2	49.90	49.90	-2	7,034	-0.03%
2019/12/09	0	0.00	1	49.40	49.55	-1	7,070	-0.01%
2019/12/06	1	49.25	0	0.00	49.10	1	7,085	0.01%
2019/12/05	0	0.00	0.1	49.35	49.50	-0.1	7,090	0.00%
2019/12/04	2	48.50	0	0.00	48.75	2	7,085	0.03%
2019/12/03	0	0.00	1	49.20	48.50	-1	7,139	-0.01%
2019/12/02	1	48.20	0	0.00	48.30	1	7,129	0.01%
2019/11/29	3	48.53	1	48.50	48.40	2	7,151	0.03%
2019/11/28	1	49.05	0	0.00	49.10	1	7,169	0.01%
2019/11/26	2	49.80	0	0.00	49.75	2	7,305	0.03%
2019/11/25	6	50.30	0	0.00	50.10	6	6,922	0.09%
2019/11/22	6	50.53	1	50.90	50.90	5	7,013	0.07%
2019/11/21	0	0.00	1	50.70	50.60	-1	7,051	-0.01%
2019/11/14	1	49.60	0	0.00	49.45	1	7,295	0.01%
2019/11/12	0	0.00	2	50.35	50.60	-2	7,580	-0.03%
2019/11/06	0	0.00	1.1	50.95	50.80	-1.1	7,782	-0.01%
2019/11/05	0	0.00	2	51.30	51.50	-2	7,928	-0.03%
2019/11/04	1	49.85	1	50.40	50.70	0	7,945	0.00%
2019/10/31	0	0.00	1	50.00	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	1	48.60	0	0.00	49.55	1	8,690	0.01%
2019/10/23	3	49.52	2.2	50.67	49.20	0.8	8,508	0.01%
2019/10/22	0	0.00	69.2	50.61	51.50	-69.2	8,344	-0.83%
2019/10/21	1	47.95	0	0.00	48.00	1	7,972	0.01%
2019/10/18	4	48.21	0	0.00	48.05	4	8,163	0.05%
2019/10/15	1	48.75	0	0.00	48.95	1	8,022	0.01%
2019/10/03	0	0.00	1	49.10	49.20	-1	7,817	-0.01%
2019/09/27	0	0.00	2	50.60	49.30	-2	7,555	-0.03%
2019/09/25	0	0.00	9	49.49	49.80	-9	7,362	-0.12%
2019/09/20	0	0.00	3	48.78	48.60	-3	7,247	-0.04%
2019/09/16	4	48.13	0	0.00	48.15	4	7,141	0.06%
2019/09/12	0	0.00	1	49.00	48.90	-1	7,120	-0.01%
2019/09/11	3	48.38	0	0.00	48.65	3	7,108	0.04%
2019/09/09	0	0.00	7	49.24	49.40	-7	7,083	-0.10%
2019/09/05	2	48.40	0	0.00	48.75	2	7,039	0.03%
2019/09/04	0	0.00	4	48.34	48.60	-4	6,968	-0.06%
2019/09/03	7	48.17	0	0.00	47.70	7	6,916	0.10%
2019/09/02	5	48.96	1	48.95	48.95	4	6,898	0.06%
2019/08/30	0	0.00	6	49.45	50.00	-6	6,881	-0.09%
2019/08/29	1	48.60	1	48.40	48.90	0	6,773	0.00%
2019/08/28	0	0.00	1	48.50	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	5	48.91	48.40	-5	6,762	-0.07%
2019/08/26	0	0.00	1	48.60	48.25	-1	6,675	-0.01%
2019/08/22	0	0.00	2	48.53	48.55	-2	6,697	-0.03%
2019/08/21	2	47.88	0	0.00	48.00	2	6,822	0.03%
2019/08/20	0	0.00	18	48.65	49.00	-18	6,719	-0.27%
2019/08/19	3.1	47.28	0	0.00	47.10	3.1	6,537	0.05%
2019/08/16	2	47.90	6	47.77	47.90	-4	6,449	-0.06%
2019/08/14	1	46.45	0	0.00	46.30	1	6,153	0.02%
2019/08/12	4	47.16	0	0.00	46.40	4	6,048	0.07%
2019/08/08	0	0.00	2	46.75	46.80	-2	5,952	-0.03%
2019/08/07	1	46.90	0	0.00	46.00	1	5,807	0.02%
2019/08/06	4	46.73	1	46.60	46.80	3	5,647	0.05%
2019/08/02	0	0.00	10	46.64	47.00	-10	5,354	-0.19%
2019/08/01	5	45.30	5	45.84	46.25	0	5,076	0.00%
2019/07/23	2	43.50	4	43.66	43.70	-2	4,723	-0.04%
2019/07/22	6	43.08	0	0.00	43.00	6	4,642	0.13%
2019/07/16	0	0.00	2.3	47.31	47.20	-2.3	4,222	-0.05%
2019/07/15	0	0.00	1	47.05	47.00	-1	4,107	-0.02%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	2	46.85	46.70	-2	4,107	-0.05%
2019/07/04	2	46.50	0	0.00	46.50	2	4,206	0.05%
2019/07/03	1	46.15	1	46.15	46.10	0	4,224	0.00%
2019/06/28	0	0.00	3	45.60	45.50	-3	4,303	-0.07%
2019/06/26	1	44.85	0	0.00	45.00	1	4,412	0.02%
2019/06/24	0	0.00	1	45.50	45.00	-1	4,460	-0.02%
2019/06/21	1	44.80	0	0.00	44.80	1	4,478	0.02%
2019/06/14	3	44.82	0	0.00	45.10	3	4,491	0.07%
2019/06/10	0	0.00	5	46.07	46.00	-5	4,664	-0.11%
2019/06/06	0	0.00	2	45.15	45.45	-2	4,695	-0.04%
2019/06/03	0	0.00	2	45.53	45.50	-2	4,712	-0.04%
2019/05/29	0	0.00	1	44.55	44.60	-1	4,926	-0.02%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/15	0	0.00	4	43.55	43.50	-4	5,388	-0.07%
2019/05/14	2	42.45	2	42.90	42.80	0	5,453	0.00%
2019/05/13	2	43.10	0	0.00	43.00	2	5,452	0.04%
2019/05/10	1	43.10	0	0.00	43.05	1	5,622	0.02%
2019/05/09	2	43.15	0	0.00	43.40	2	5,755	0.03%
2019/05/08	2	43.48	0	0.00	43.30	2	5,802	0.03%
2019/05/07	0	0.00	3	44.17	44.30	-3	5,821	-0.05%
2019/05/06	2	42.93	0	0.00	43.25	2	5,845	0.03%
2019/05/02	3	43.42	0	0.00	43.40	3	6,055	0.05%
2019/04/30	4	43.59	0	0.00	43.55	4	6,144	0.07%
2019/04/29	1	44.35	4	44.63	44.45	-3	6,074	-0.05%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/11	3	44.50	0	44.25	44.25	3	7,075	0.04%
2019/04/10	1	44.90	0	0.00	45.25	1	7,060	0.01%
2019/04/09	1	45.10	0	0.00	45.15	1	7,082	0.01%
2019/04/08	0	0.00	1	45.25	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	1	44.70	44.90	-1	7,072	-0.01%
2019/04/01	1	44.45	0	0.00	44.60	1	7,061	0.01%
2019/03/29	0	0.00	1	44.45	44.85	-1	6,982	-0.01%
2019/03/28	2	44.43	0	0.00	44.05	2	6,945	0.03%
2019/03/27	1	44.85	0	0.00	45.20	1	6,941	0.01%
2019/03/26	3	45.30	0	0.00	45.35	3	7,050	0.04%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	1	44.70	44.85	-1	7,130	-0.01%
2019/03/20	0	0.00	1	44.80	44.45	-1	7,192	-0.01%
2019/03/12	1	43.60	0	0.00	43.60	1	7,293	0.01%
2019/03/08	0	0.00	1	43.60	43.40	-1	7,455	-0.01%
2019/03/07	1	43.35	20	43.58	43.50	-19	7,876	-0.24%
2019/03/05	1	43.05	14	43.30	43.10	-13	8,033	-0.16%
2019/03/04	12	42.97	0	0.00	43.10	12	8,087	0.15%
2019/02/27	38	44.95	10	44.55	44.55	28	7,947	0.35%
2019/02/26	0	0.00	4.1	47.30	47.20	-4.1	7,749	-0.05%
2019/02/25	0	0.00	3	46.33	46.40	-3	7,680	-0.04%
2019/02/21	2	45.48	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0	0.00	20	45.75	45.95	-20	7,720	-0.26%
2019/02/19	11	45.55	0	0.00	45.25	11	7,756	0.14%
2019/02/18	10	46.10	0	0.00	46.15	10	7,802	0.13%
2019/02/15	0	0.00	1	45.95	45.60	-1	7,837	-0.01%
2019/02/14	1	45.25	1	45.90	45.65	0	7,846	0.00%
2019/02/11	1	46.25	1	46.40	46.65	0	7,868	0.00%
2019/01/30	0	0.00	2	45.08	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	11	44.80	44.85	-11	7,693	-0.14%
2019/01/25	0	0.00	21	44.40	44.50	-21	7,655	-0.27%
2019/01/24	20	43.99	13	44.32	44.15	7	7,668	0.09%
2019/01/23	10	43.45	15	43.61	44.10	-5	7,699	-0.06%
2019/01/22	0	0.00	24	43.36	43.35	-24	7,586	-0.32%
2019/01/18	16	43.17	10	43.58	43.00	6	7,416	0.08%
2019/01/16	11	42.97	0	0.00	42.70	11	7,305	0.15%
2019/01/15	0	0.00	0.2	42.85	43.05	-0.2	7,286	0.00%
2019/01/14	3	42.43	0	0.00	42.50	3	7,234	0.04%
2019/01/11	10	42.75	0	0.00	42.95	10	7,295	0.14%
2019/01/10	34	42.61	29	43.11	42.95	5	7,226	0.07%
2019/01/09	0	0.00	4	42.86	43.30	-4	7,077	-0.06%
2019/01/03	0	0.00	9	41.26	41.50	-9	6,932	-0.13%
2018/12/27	0	0.00	1	40.65	40.65	-1	6,852	-0.01%
2018/12/25	6	39.75	0	0.00	39.75	6	6,839	0.09%
2018/12/19	0	0.00	7	40.92	41.00	-7	6,774	-0.10%
2018/12/18	5	40.05	0	0.00	40.00	5	6,652	0.08%
2018/12/13	1	40.50	1	40.75	40.75	0	6,633	0.00%
2018/12/12	1	40.50	1	40.80	40.50	0	6,585	0.00%
2018/12/11	1	40.50	0.2	40.45	40.50	0.8	6,529	0.01%
2018/12/10	0	0.00	0.5	40.70	40.95	-0.5	6,518	-0.01%
2018/12/07	0	0.00	4	41.00	40.55	-4	6,647	-0.06%
2018/12/06	2	40.80	0	0.00	41.00	2	6,658	0.03%
2018/12/05	0	0.00	1	41.20	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	1	41.60	41.65	-1	6,591	-0.02%
2018/12/03	1	41.00	0	0.00	41.30	1	6,481	0.02%
2018/11/30	0	0.00	4	40.24	40.90	-4	6,372	-0.06%
2018/11/29	0	0.00	1	40.10	40.00	-1	5,899	-0.02%
2018/11/27	0	0.00	8	39.35	39.35	-8	5,615	-0.14%
2018/11/26	0	0.00	1	38.20	38.35	-1	5,495	-0.02%
2018/11/22	7	38.15	7	37.60	37.80	0	5,330	0.00%
2018/11/20	0	0.00	2	38.05	38.25	-2	5,220	-0.04%
2018/11/16	7	38.25	0	0.00	38.40	7	5,128	0.14%
2018/11/15	1	38.80	8	38.75	38.70	-7	5,059	-0.14%
2018/11/14	2	38.45	0	0.00	38.60	2	5,011	0.04%
2018/11/13	2	38.45	0	0.00	38.15	2	4,951	0.04%
2018/11/12	0	0.00	3	38.15	38.45	-3	4,894	-0.06%
2018/11/09	5	37.35	5	37.95	38.00	0	4,868	0.00%
2018/11/06	0	0.00	1	37.70	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	1	37.75	37.80	-1	4,786	-0.02%
2018/11/02	0	0.00	6	37.15	37.25	-6	4,796	-0.13%
2018/11/01	0	0.00	3	36.75	37.00	-3	4,812	-0.06%
2018/10/31	8	35.14	8	35.35	35.50	0	4,742	0.00%
2018/10/30	0	0.00	6	35.65	35.75	-6	4,618	-0.13%
2018/10/29	8	35.00	8	34.95	35.15	0	4,587	0.00%
2018/10/25	4	35.60	0	0.00	35.30	4	4,637	0.09%
2018/10/24	0	0.00	10	35.60	35.65	-10	4,770	-0.21%
2018/10/23	0	0.00	2	35.63	35.65	-2	4,777	-0.04%
2018/10/22	0	0.00	1	35.00	34.70	-1	4,757	-0.02%
2018/10/19	2	34.03	0	0.00	34.50	2	4,807	0.04%
2018/10/16	2	33.80	0	0.00	33.95	2	4,910	0.04%
2018/10/15	0	0.00	1	33.85	33.65	-1	4,934	-0.02%
2018/10/11	25	33.99	8	33.05	33.05	17	4,978	0.34%
2018/10/08	4	36.19	0	0.00	36.00	4	5,030	0.08%
2018/10/04	8	36.95	8	36.85	36.80	0	5,058	0.00%
2018/10/03	1	37.30	0	0.00	37.35	1	5,092	0.02%
2018/09/27	0	0.00	1	38.25	38.40	-1	5,130	-0.02%
2018/09/25	0	0.00	1	38.35	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	5	38.28	38.10	-5	5,172	-0.10%
2018/09/19	1	37.65	0	0.00	37.80	1	5,127	0.02%
2018/09/18	0	0.00	1	37.35	37.70	-1	5,159	-0.02%
2018/09/14	4	37.26	0	0.00	37.35	4	5,325	0.08%
2018/09/13	11	37.40	11	37.23	37.35	0	5,356	0.00%
2018/09/06	0	0.00	3	36.05	35.80	-3	5,543	-0.05%
2018/09/05	1	36.05	0	0.00	36.05	1	5,601	0.02%
2018/08/28	0	0.00	3	36.00	36.00	-3	5,794	-0.05%
2018/08/23	1	35.45	0	0.00	35.55	1	5,967	0.02%
2018/08/21	3	35.65	0	0.00	35.85	3	5,999	0.05%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.55	0	0.00	35.70	1	5,961	0.02%
2018/08/14	2	36.00	0	0.00	35.90	2	5,911	0.03%
2018/08/09	13	40.03	7	40.00	39.85	6	5,760	0.10%
2018/08/07	1	39.90	1	39.95	39.95	0	5,628	0.00%
2018/08/06	0	0.00	2.1	39.85	39.95	-2.1	5,583	-0.04%
2018/08/02	1	39.90	0	0.00	39.70	1	5,595	0.02%
2018/07/31	1	39.40	0	0.00	40.20	1	5,611	0.02%
2018/07/30	0	0.00	1	39.85	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	4	39.70	39.75	-4	5,455	-0.07%
2018/07/20	0	0.00	1	38.85	38.80	-1	5,373	-0.02%
2018/07/17	0	0.00	1	38.15	38.15	-1	5,279	-0.02%
2018/07/16	1	37.70	0	0.00	37.70	1	5,155	0.02%
2018/07/13	2	37.65	0	0.00	37.55	2	5,093	0.04%
2018/07/11	1	36.80	0	0.00	36.80	1	5,066	0.02%
2018/07/09	0	0.00	4	35.90	36.10	-4	5,014	-0.08%
2018/07/06	1	36.00	0	0.00	35.80	1	5,007	0.02%
2018/07/05	10	36.40	0	0.00	36.20	10	4,984	0.20%
2018/07/03	1	36.60	0	0.00	36.50	1	5,123	0.02%
2018/07/02	1	36.95	0	0.00	36.80	1	5,118	0.02%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/27	1	37.00	0	0.00	37.00	1	4,984	0.02%
2018/06/26	2	37.00	0	0.00	37.00	2	4,973	0.04%
2018/06/25	1	37.50	0	0.00	37.45	1	4,848	0.02%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/15	2	38.58	0	0.00	38.55	2	4,664	0.04%
2018/06/11	0	0.00	1	40.10	39.95	-1	4,693	-0.02%
2018/06/08	4	40.00	0	0.00	40.00	4	4,919	0.08%
2018/06/06	0	0.00	0	39.90	39.90	0	5,053	0.00%
2018/06/05	1	39.35	0	0.00	39.30	1	5,074	0.02%
2018/06/04	0	0.00	4	39.20	39.05	-4	5,102	-0.08%
2018/06/01	2	38.93	0	0.00	39.05	2	5,167	0.04%
2018/05/29	0	0.00	1	39.10	39.00	-1	5,195	-0.02%
2018/05/25	5	38.80	0	0.00	38.85	5	5,863	0.09%
2018/05/24	0	0.00	1	38.80	38.80	-1	6,289	-0.02%
2018/05/22	0	0.00	3	38.60	38.45	-3	6,619	-0.05%
2018/05/21	0	0.00	2	38.70	38.55	-2	6,735	-0.03%
2018/05/17	1	38.20	5	38.50	38.20	-4	6,839	-0.06%
2018/05/16	0	0.00	4	38.45	38.45	-4	6,862	-0.06%
2018/05/15	0	0.00	0.3	38.30	38.20	-0.3	6,935	0.00%
2018/05/08	0	0.00	1	38.45	38.50	-1	7,162	-0.01%
2018/05/04	0.3	38.20	0	0.00	38.00	0.3	7,115	0.00%
2018/05/02	1	38.65	0	0.00	38.60	1	7,218	0.01%
2018/04/30	4	38.44	0	0.00	39.25	4	7,204	0.06%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/16	0	0.00	3	41.35	41.40	-3	7,188	-0.04%
2018/04/13	0	0.00	2	41.20	41.20	-2	7,222	-0.03%
2018/04/09	1	40.60	0	0.00	40.40	1	7,204	0.01%
2018/04/03	2	40.30	0	0.00	40.30	2	7,080	0.03%
2018/03/31	0	0.00	8	41.33	41.40	-8	7,119	-0.11%
2018/03/23	2	40.10	0	0.00	40.50	2	7,119	0.03%
2018/03/20	4	41.70	0	0.00	41.75	4	7,292	0.05%
2018/03/16	5	41.60	0	0.00	41.75	5	7,679	0.07%
2018/03/15	0	0.00	2	42.03	42.35	-2	7,535	-0.03%
2018/03/14	4	40.98	0	0.00	40.75	4	7,453	0.05%
2018/03/12	6	41.86	0	0.00	42.00	6	7,268	0.08%
2018/03/05	3	43.05	0	0.00	43.00	3	7,768	0.04%
2018/03/01	2.1	42.84	1	42.75	42.70	1.1	7,735	0.01%
2018/02/27	2	43.30	0	0.00	42.00	2	7,397	0.03%
2018/02/26	3	41.60	14	42.83	43.00	-11	7,153	-0.15%
2018/02/23	0	0.00	3	41.47	42.70	-3	6,778	-0.04%
2018/02/21	1	39.50	0	0.00	39.60	1	6,570	0.02%
2018/02/09	5	37.70	0	0.00	37.65	5	6,548	0.08%
2018/02/08	4	38.56	1	38.70	38.35	3	6,568	0.05%
2018/02/06	13	39.30	8	39.33	39.30	5	6,835	0.07%
2018/02/05	0	0.00	1	41.45	41.20	-1	6,900	-0.01%
2018/01/26	0	0.00	4	42.50	42.90	-4	7,407	-0.05%
2018/01/25	0	0.00	6	42.78	43.10	-6	7,575	-0.08%
2018/01/24	0	0.00	2	41.70	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	2	41.45	41.60	-2	7,740	-0.03%
2018/01/19	2	41.40	0	0.00	41.25	2	7,878	0.03%
2018/01/18	8	41.23	5	41.30	41.40	3	7,889	0.04%
2018/01/17	0	0.00	2.2	40.48	40.35	-2.2	7,809	-0.03%
2018/01/15	0.2	40.00	0	0.00	40.20	0.2	7,881	0.00%
2018/01/11	3	38.75	3	39.40	38.80	0	8,045	0.00%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/08	0	0.00	1	39.70	39.90	-1	8,383	-0.01%
2018/01/05	0	39.85	0	0.00	39.90	0	8,413	0.00%