統一 (1216)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
81.7
漲跌
▲0.8
漲幅
+0.99%
成交量
6,367張
產業
上市食品類股
1434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

統一 (1216)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/14	0	0.00	5.1	81.65	81.70	-5.1	10,802	-0.05%
2024/06/13	0	0.00	1	80.30	80.90	-1	10,821	-0.01%
2024/06/07	0	0.00	1	79.80	80.30	-1	11,132	-0.01%
2024/06/06	0	0.00	1	80.20	80.30	-1	11,099	-0.01%
2024/06/04	1	78.50	1	79.90	79.30	0	11,093	0.00%
2024/06/03	0	79.60	0	0.00	80.10	0	11,038	0.00%
2024/05/31	0	0.00	3	78.80	80.00	-3	10,861	-0.03%
2024/05/30	1	76.80	0	0.00	77.00	1	10,393	0.01%
2024/05/29	1	77.30	0	0.00	76.80	1	10,283	0.01%
2024/05/27	0	0.00	2.1	80.05	79.60	-2.1	10,132	-0.02%
2024/05/23	0	0.00	5.6	81.07	80.80	-5.6	9,950	-0.06%
2024/05/22	0	0.00	2	80.30	80.30	-2	9,702	-0.02%
2024/05/21	0	0.00	1	79.50	79.20	-1	9,454	-0.01%
2024/05/20	1	77.40	8	78.60	77.90	-7	9,315	-0.08%
2024/05/16	0	0.00	2	80.10	79.80	-2	9,061	-0.02%
2024/05/15	0	0.00	0.5	78.90	79.10	-0.5	8,900	-0.01%
2024/05/14	0	0.00	2	78.40	78.30	-2	8,901	-0.02%
2024/05/13	0	0.00	3	78.03	78.20	-3	8,820	-0.03%
2024/05/10	0	0.00	1	77.10	77.20	-1	8,746	-0.01%
2024/05/09	1	76.40	0	0.00	76.30	1	8,749	0.01%
2024/05/07	1.1	76.61	0	0.00	77.00	1.1	8,714	0.01%
2024/05/06	0	0.00	2	77.90	77.60	-2	8,597	-0.02%
2024/05/03	1	76.10	0	0.00	76.00	1	8,524	0.01%
2024/05/02	0	76.00	0	0.00	76.00	0	8,392	0.00%
2024/04/26	0	0.00	1.1	77.09	76.50	-1.1	8,153	-0.01%
2024/04/25	1	76.00	0	0.00	76.10	1	8,136	0.01%
2024/04/24	1	77.20	0	0.00	77.00	1	8,129	0.01%
2024/04/23	0	0.00	4	78.80	78.40	-4	8,145	-0.05%
2024/04/22	2	78.80	12.5	78.02	78.90	-10.5	8,194	-0.13%
2024/04/19	3	75.90	3	75.70	76.00	0	8,027	0.00%
2024/04/18	1	76.80	3	76.73	76.80	-2	7,919	-0.03%
2024/04/16	9.1	75.27	0	0.00	74.50	9.1	7,721	0.12%
2024/04/12	0	0.00	3	76.60	76.80	-3	7,557	-0.04%
2024/04/11	5	76.30	0	0.00	76.40	5	7,539	0.07%
2024/04/10	1	76.60	1	76.70	76.40	0	7,514	0.00%
2024/04/09	0	0.00	2	76.30	76.50	-2	7,588	-0.03%
2024/04/03	1	75.50	0	0.00	75.30	1	7,607	0.01%
2024/04/02	0	76.10	0	0.00	75.50	0	7,597	0.00%
2024/04/01	2	76.60	0	0.00	76.50	2	7,563	0.03%
2024/03/29	0	0.00	3	77.30	77.50	-3	7,519	-0.04%
2024/03/28	1	75.70	0	0.00	76.40	1	7,096	0.01%
2024/03/27	0	0.00	2	76.60	76.60	-2	6,992	-0.03%
2024/03/26	1	74.50	0	0.00	75.50	1	6,918	0.01%
2024/03/22	5.2	75.24	2	76.40	75.40	3.2	6,981	0.05%
2024/03/20	0	0.00	1	76.40	76.50	-1	6,966	-0.01%
2024/03/19	1	76.00	0	75.90	75.90	1	6,922	0.01%
2024/03/13	0	0.00	4	77.63	78.00	-4	6,418	-0.06%
2024/03/12	0	76.50	11	76.62	76.60	-11	6,247	-0.18%
2024/03/11	0	0.00	1	76.00	76.60	-1	6,271	-0.02%
2024/03/08	2	75.40	3	75.87	75.70	-1	6,321	-0.02%
2024/03/07	0	0.00	1	76.60	76.80	-1	6,384	-0.02%
2024/03/01	3	75.63	0	0.00	75.80	3	7,808	0.04%
2024/02/29	0	0.00	8.1	76.37	76.70	-8.1	8,155	-0.10%
2024/02/27	1	75.10	3	75.66	75.30	-2	8,418	-0.02%
2024/02/26	1.1	75.59	0.7	75.40	75.50	0.4	8,675	0.00%
2024/02/23	2	75.95	3	75.90	75.80	-1	8,895	-0.01%
2024/02/22	2	75.75	0	75.90	76.50	2	9,088	0.02%
2024/02/21	0	0.00	2	76.30	76.80	-2	9,110	-0.02%
2024/02/20	0	0.00	2.5	75.60	76.10	-2.5	9,087	-0.03%
2024/02/19	0	0.00	19	74.11	74.60	-19	9,015	-0.21%
2024/02/15	1	73.00	0	0.00	73.50	1	9,041	0.01%
2024/02/02	1	72.60	0	0.00	73.10	1	8,919	0.01%
2024/02/01	0	0.00	1.3	73.04	73.50	-1.3	8,933	-0.01%
2024/01/31	0	0.00	1	72.40	72.40	-1	8,912	-0.01%
2024/01/30	0.1	71.60	2	71.60	71.50	-1.9	8,934	-0.02%
2024/01/23	0	0.00	1	71.20	71.50	-1	9,322	-0.01%
2024/01/22	2	70.80	0	0.00	70.60	2	9,409	0.02%
2024/01/18	0	0.00	1	71.20	71.10	-1	9,563	-0.01%
2024/01/17	2.1	70.66	0	0.00	70.30	2.1	9,538	0.02%
2024/01/16	2.1	70.88	1	71.30	71.20	1.1	9,473	0.01%
2024/01/11	0	72.50	0	0.00	72.30	0	9,501	0.00%
2024/01/10	1	72.30	0.1	72.60	72.50	0.9	9,654	0.01%
2024/01/09	2	72.80	0	0.00	72.50	2	9,689	0.02%
2024/01/08	1	72.50	0	0.00	73.00	1	9,705	0.01%
2024/01/04	2.1	72.36	0	72.50	72.50	2.1	9,797	0.02%
2024/01/03	3	72.60	0	0.00	73.00	3	9,946	0.03%
2024/01/02	1.5	73.47	5	74.20	74.10	-3.5	9,885	-0.04%
2023/12/22	0	0.00	1	73.50	73.10	-1	10,040	-0.01%
2023/12/21	1	74.10	0	0.00	73.70	1	9,932	0.01%
2023/12/20	0	0.00	0.8	74.40	74.30	-0.8	9,808	-0.01%
2023/12/19	0	0.00	0.1	73.80	73.80	-0.1	9,669	0.00%
2023/12/18	0	0.00	1.2	74.57	74.20	-1.2	9,653	-0.01%
2023/12/05	0.9	74.20	0	0.00	74.00	0.9	9,243	0.01%
2023/12/04	1	74.30	1	75.00	74.40	0	9,139	0.00%
2023/12/01	0	0.00	2.5	74.00	74.30	-2.5	9,036	-0.03%
2023/11/30	0	0.00	2	73.15	73.00	-2	8,783	-0.02%
2023/11/29	1	72.20	1	73.00	72.20	0	8,269	0.00%
2023/11/28	1	72.30	5	73.00	71.80	-4	8,036	-0.05%
2023/11/27	2	72.80	1	73.00	72.00	1	7,843	0.01%
2023/11/24	2	73.30	0	0.00	72.60	2	7,546	0.03%
2023/11/23	0	0.00	7.6	73.35	72.50	-7.6	7,211	-0.10%
2023/11/22	1	71.80	3	72.60	71.80	-2	6,919	-0.03%
2023/11/21	0	0.00	2	71.95	71.90	-2	6,696	-0.03%
2023/11/20	1	71.30	0	0.00	71.50	1	6,486	0.02%
2023/11/17	0	0.00	6	71.33	71.00	-6	6,450	-0.09%
2023/11/16	1	71.10	3	71.20	71.10	-2	6,374	-0.03%
2023/11/15	0	0.00	1	70.50	70.50	-1	6,275	-0.02%
2023/11/14	0	0.00	1	70.30	70.00	-1	6,171	-0.02%
2023/11/09	0	0.00	1	70.60	70.40	-1	6,321	-0.02%
2023/11/08	0	0.00	3	70.10	70.10	-3	6,361	-0.05%
2023/11/07	2	69.55	0	0.00	69.70	2	6,363	0.03%
2023/11/03	0	0.00	1.4	69.73	70.00	-1.4	6,379	-0.02%
2023/11/02	0	0.00	3	69.20	69.30	-3	6,396	-0.05%
2023/11/01	0	0.00	1	68.50	68.10	-1	6,374	-0.02%
2023/10/31	0.1	67.80	2	67.85	67.90	-1.9	6,561	-0.03%
2023/10/30	2.3	67.31	0	0.00	67.60	2.3	6,573	0.03%
2023/10/26	1	67.00	0	0.00	67.30	1	6,634	0.02%
2023/10/25	2	67.75	0	0.00	67.60	2	6,561	0.03%
2023/10/24	1	67.80	1	68.00	68.00	0	6,586	0.00%
2023/10/20	0.1	67.70	0	0.00	67.60	0.1	6,580	0.00%
2023/10/19	2	68.60	0	0.00	68.60	2	6,636	0.03%
2023/10/18	1	68.60	0	0.00	68.60	1	6,725	0.01%
2023/10/17	1.1	69.01	0	0.00	69.30	1.1	6,635	0.02%
2023/10/13	1.1	69.02	0	0.00	69.00	1.1	6,788	0.02%
2023/10/12	1	69.20	0	0.00	69.50	1	6,768	0.01%
2023/10/11	0	0.00	2	70.10	70.00	-2	6,723	-0.03%
2023/10/06	1	68.50	0	0.00	68.70	1	6,580	0.02%
2023/10/05	0.5	68.20	2	68.75	68.60	-1.5	6,615	-0.02%
2023/10/04	6.6	68.16	0	0.00	67.70	6.6	6,550	0.10%
2023/10/02	2	70.05	0	0.00	70.30	2	6,513	0.03%
2023/09/28	0	0.00	1	70.10	70.10	-1	6,658	-0.02%
2023/09/26	0	70.40	0	0.00	70.10	0	6,676	0.00%
2023/09/25	1	70.30	0	0.00	70.30	1	6,686	0.01%
2023/09/22	1	69.80	1	70.00	69.80	0	6,760	0.00%
2023/09/21	4.2	70.06	1	71.50	69.80	3.2	6,798	0.05%
2023/09/19	1	70.90	0	0.00	70.70	1	6,706	0.01%
2023/09/15	1	70.70	0	0.00	71.10	1	6,903	0.01%
2023/09/14	3	70.77	0	0.00	70.60	3	7,013	0.04%
2023/09/12	0.2	70.40	0	0.00	70.70	0.2	7,472	0.00%
2023/09/08	0	71.00	0	0.00	70.80	0	7,508	0.00%
2023/09/07	1	70.20	0	0.00	70.20	1	7,577	0.01%
2023/09/06	2.1	70.22	0	0.00	70.30	2.1	7,575	0.03%
2023/09/04	2	70.55	0	0.00	70.80	2	7,549	0.03%
2023/09/01	2.2	70.83	0.2	71.30	70.70	2	7,595	0.03%
2023/08/31	1.1	71.23	0	0.00	70.70	1.1	7,572	0.01%
2023/08/29	0	0.00	1	72.20	72.40	-1	7,412	-0.01%
2023/08/25	1	71.01	0	0.00	71.10	1	7,658	0.01%
2023/08/17	1	72.60	0	0.00	72.80	1	7,874	0.01%
2023/08/15	2	73.10	2	72.50	72.30	0	7,806	0.00%
2023/08/14	2	72.50	2	72.80	72.80	0	7,868	0.00%
2023/08/11	0	0.00	3	71.97	72.30	-3	8,016	-0.04%
2023/08/10	3	70.50	0	0.00	70.70	3	8,035	0.04%
2023/08/08	2	70.85	0	0.00	71.00	2	7,982	0.03%
2023/08/04	7.3	71.48	0	0.00	71.10	7.3	7,845	0.09%
2023/08/02	2	76.20	1	76.00	76.20	1	7,623	0.01%
2023/07/28	1	76.20	0	0.00	75.90	1	7,299	0.01%
2023/07/27	0.4	76.50	0	0.00	76.40	0.4	7,249	0.01%
2023/07/19	5	76.52	0	0.00	76.40	5	7,116	0.07%
2023/07/18	0	0.00	2	76.35	76.10	-2	7,047	-0.03%
2023/07/17	0	0.00	0	75.60	75.70	0	7,008	0.00%
2023/07/14	0	0.00	3	75.33	75.60	-3	7,035	-0.04%
2023/07/13	1.6	75.24	2	75.00	74.70	-0.4	7,027	-0.01%
2023/07/12	2	73.85	0	0.00	74.80	2	7,002	0.03%
2023/07/11	0	0.00	1	74.80	74.80	-1	6,950	-0.01%
2023/07/10	1	73.51	1	74.00	73.70	0	6,987	0.00%
2023/07/07	7	72.97	0	0.00	73.20	7	7,054	0.10%
2023/07/06	6.4	73.78	0	0.00	74.00	6.4	7,009	0.09%
2023/07/05	2.1	76.00	0	0.00	75.80	2.1	6,853	0.03%
2023/07/04	0.2	76.00	3	76.23	76.90	-2.8	6,842	-0.04%
2023/07/03	0	0.00	3.1	76.69	76.50	-3.1	6,987	-0.04%
2023/06/29	1	76.30	0	0.00	76.30	1	7,006	0.01%
2023/06/27	0.5	76.00	0.1	76.30	76.20	0.5	7,150	0.01%
2023/06/26	3	76.10	0	0.00	76.20	3	7,249	0.04%
2023/06/21	1	76.50	0	0.00	77.40	1	7,224	0.01%
2023/06/20	0	0.00	2	78.55	78.20	-2	7,178	-0.03%
2023/06/19	1	76.50	2	77.10	78.80	-1	7,018	-0.01%
2023/06/16	0	0.00	3	78.00	77.20	-3	6,838	-0.04%
2023/06/15	0	0.00	4	76.00	76.30	-4	6,572	-0.06%
2023/06/12	0	0.00	0.2	76.35	76.20	-0.2	6,723	0.00%
2023/06/08	0	0.00	2	75.35	75.40	-2	6,795	-0.03%
2023/06/07	0	75.10	8	75.30	75.40	-8	6,802	-0.12%
2023/06/06	0.1	74.90	5	75.00	74.80	-4.9	6,723	-0.07%
2023/06/02	0.1	75.00	1	75.00	75.10	-0.9	6,733	-0.01%
2023/05/30	1	74.10	2	74.30	74.30	-1	6,546	-0.02%
2023/05/24	10	75.10	0	0.00	75.60	10	6,739	0.15%
2023/05/18	0.1	75.50	0	0.00	75.30	0.1	6,546	0.00%
2023/05/17	0	0.00	1	76.00	76.20	-1	6,453	-0.02%
2023/05/16	1	74.90	1	75.00	74.90	0	6,264	0.00%
2023/05/15	0	0.00	1	74.50	74.60	-1	6,229	-0.02%
2023/05/12	0	0.00	2	74.30	74.60	-2	6,192	-0.03%
2023/05/11	0	0.00	2	74.30	74.40	-2	6,140	-0.03%
2023/05/10	5	74.70	0	0.00	74.50	5	6,132	0.08%
2023/05/09	0	0.00	2	74.40	74.40	-2	6,163	-0.03%
2023/05/08	0.2	73.90	2	74.10	74.40	-1.8	6,191	-0.03%
2023/05/05	0.1	73.80	0	0.00	73.90	0.1	6,260	0.00%
2023/05/04	0	0.00	1	73.90	74.10	-1	6,337	-0.02%
2023/04/26	0	0.00	3	73.80	73.90	-3	6,727	-0.04%
2023/04/25	0	0.00	1	73.20	73.00	-1	6,640	-0.02%
2023/04/24	0	0.00	1	72.80	73.00	-1	6,689	-0.02%
2023/04/21	0	0.00	1	73.00	73.00	-1	6,703	-0.01%
2023/04/20	1	72.50	0	0.00	72.50	1	6,735	0.01%
2023/04/19	0	0.00	2	73.30	73.60	-2	6,788	-0.03%
2023/04/18	0	0.00	5	73.62	73.60	-5	6,782	-0.07%
2023/04/17	0	0.00	2	73.35	73.30	-2	6,807	-0.03%
2023/04/14	0	0.00	2	73.30	73.10	-2	6,851	-0.03%
2023/04/13	0	0.00	2.8	73.62	73.80	-2.8	6,873	-0.04%
2023/04/12	0	0.00	0.1	73.20	73.10	-0.1	6,864	0.00%
2023/04/11	0	0.00	4	73.30	73.90	-4	6,819	-0.06%
2023/04/07	0.1	72.20	0.5	72.33	71.90	-0.4	6,759	-0.01%
2023/04/06	0	0.00	1	73.00	72.60	-1	6,715	-0.01%
2023/03/29	0	0.00	1	71.40	71.90	-1	6,464	-0.02%
2023/03/28	0	0.00	1	71.40	71.30	-1	6,410	-0.02%
2023/03/27	0	0.00	10	70.83	71.00	-10	6,325	-0.16%
2023/03/24	3	70.50	5	70.14	70.40	-2	6,341	-0.03%
2023/03/23	0.1	69.50	2	69.75	69.80	-2	6,351	-0.03%
2023/03/21	0	0.00	1	69.50	69.30	-1	6,434	-0.02%
2023/03/20	0	0.00	3	69.33	69.00	-3	6,423	-0.05%
2023/03/16	0	0.00	6	69.03	69.20	-6	6,451	-0.09%
2023/03/15	6	68.67	6	69.10	69.20	0	6,553	0.00%
2023/03/14	0	0.00	1	68.90	68.90	-1	6,660	-0.02%
2023/03/13	0	0.00	5	68.40	68.50	-5	6,685	-0.07%
2023/03/10	0	0.00	1.4	68.47	68.40	-1.4	6,820	-0.02%
2023/03/08	2	68.30	6	68.78	68.90	-4	7,474	-0.05%
2023/03/07	5.1	69.00	0	0.00	68.80	5.1	7,636	0.07%
2023/03/06	0	0.00	4	68.95	69.00	-4	7,927	-0.05%
2023/03/03	0	0.00	3	68.50	68.40	-3	8,089	-0.04%
2023/03/02	1	68.00	3	67.80	68.00	-2	8,283	-0.02%
2023/03/01	1	67.20	0	0.00	67.10	1	8,348	0.01%
2023/02/24	0	0.00	2.1	67.50	67.50	-2.1	8,420	-0.02%
2023/02/23	0	0.00	4.1	67.17	67.20	-4.1	8,420	-0.05%
2023/02/20	0	66.70	0	0.00	66.40	0	8,739	0.00%
2023/02/17	1	66.31	1	66.40	66.40	0	8,839	0.00%
2023/02/16	1	66.30	0	0.00	66.30	1	8,944	0.01%
2023/02/15	3	66.60	0	0.00	66.50	3	9,018	0.03%
2023/02/14	1	67.00	0	0.00	67.00	1	9,096	0.01%
2023/02/13	0	0.00	2	66.85	67.10	-2	9,179	-0.02%
2023/02/09	1	66.50	0	0.00	66.80	1	9,225	0.01%
2023/02/08	1	66.60	0	0.00	66.60	1	9,305	0.01%
2023/02/03	14.1	66.41	0	0.00	66.30	14.1	9,324	0.15%
2023/02/01	2	66.96	0	0.00	67.10	2	9,199	0.02%
2023/01/31	1	67.30	0	0.00	67.30	1	9,230	0.01%
2023/01/30	7.1	67.37	2.5	67.96	68.00	4.6	9,145	0.05%
2023/01/16	0.1	67.70	0	0.00	68.00	0.1	8,951	0.00%
2023/01/11	0	0.00	1	67.50	66.90	-1	9,024	-0.01%
2023/01/10	0	0.00	1	67.10	67.10	-1	9,036	-0.01%
2023/01/09	0	0.00	2	67.65	67.60	-2	9,000	-0.02%
2023/01/06	0	0.00	2	66.95	66.60	-2	8,959	-0.02%
2023/01/05	1	66.50	0	0.00	66.60	1	9,045	0.01%
2023/01/03	0	0.00	1	66.80	66.60	-1	9,170	-0.01%
2022/12/30	0	0.00	3	66.77	66.60	-3	9,157	-0.03%
2022/12/29	0	0.00	1	66.40	66.30	-1	9,165	-0.01%
2022/12/28	0	0.00	1	66.10	66.20	-1	9,155	-0.01%
2022/12/27	0	0.00	2	66.15	66.20	-2	9,145	-0.02%
2022/12/23	0	0.00	6	65.60	65.90	-6	9,370	-0.06%
2022/12/22	6	65.80	0	0.00	65.90	6	9,487	0.06%
2022/12/20	0	0.00	1	65.90	65.60	-1	9,610	-0.01%
2022/12/16	0	0.00	1	65.50	65.30	-1	9,644	-0.01%
2022/12/14	0	0.00	1	65.60	66.00	-1	9,534	-0.01%
2022/12/13	1	65.60	2	65.80	65.40	-1	9,545	-0.01%
2022/12/09	0	0.00	3	65.87	66.00	-3	9,737	-0.03%
2022/12/07	0	0.00	2	65.25	65.20	-2	9,691	-0.02%
2022/12/06	1	65.10	0	0.00	64.60	1	9,573	0.01%
2022/12/05	0	0.00	3	65.37	65.40	-3	9,457	-0.03%
2022/12/02	3	64.93	1	65.00	65.00	2	9,365	0.02%
2022/12/01	1	65.50	0.1	65.70	65.90	0.9	9,245	0.01%
2022/11/30	1	65.80	8.1	65.85	66.10	-7.1	9,034	-0.08%
2022/11/29	1	65.30	3.1	65.20	65.80	-2.1	8,559	-0.02%
2022/11/28	3.2	64.44	0	0.00	65.30	3.2	8,381	0.04%
2022/11/25	2	64.45	1.1	64.79	65.70	1	8,129	0.01%
2022/11/24	2.3	63.69	1	64.10	65.30	1.3	7,981	0.02%
2022/11/23	5.2	63.38	0.1	64.00	64.00	5.2	7,761	0.07%
2022/11/22	8	63.45	0	0.00	63.80	8	7,680	0.10%
2022/11/21	0	0.00	1	63.90	64.20	-1	7,519	-0.01%
2022/11/18	3.1	63.97	0	0.00	64.10	3.1	7,396	0.04%
2022/11/17	10.3	64.11	0	0.00	64.10	10.3	7,339	0.14%
2022/11/16	7.1	64.70	0	0.00	64.50	7.1	7,190	0.10%
2022/11/15	1	65.70	0	0.00	66.00	1	6,980	0.01%
2022/11/10	6	64.72	0	0.00	64.90	6	6,777	0.09%
2022/11/09	7.1	65.06	0	0.00	65.30	7.1	6,774	0.10%
2022/11/08	1	65.20	0	0.00	65.50	1	6,713	0.01%
2022/11/03	1	65.20	0	0.00	65.60	1	6,682	0.01%
2022/11/01	0	0.00	1	66.10	66.10	-1	6,629	-0.02%
2022/10/27	0	0.00	2	65.75	65.80	-2	6,845	-0.03%
2022/10/25	0.1	65.00	0	0.00	65.50	0.1	7,063	0.00%
2022/10/24	0.1	64.80	0	0.00	65.10	0.1	7,038	0.00%
2022/10/21	2	64.20	0.1	64.40	64.10	1.9	7,015	0.03%
2022/10/20	3.1	63.98	0	0.00	64.70	3.1	7,014	0.04%
2022/10/19	1	65.30	0	0.00	65.30	1	6,886	0.01%
2022/10/18	3	65.37	2	65.40	65.30	1	6,897	0.01%
2022/10/13	0	0.00	0.5	65.70	66.40	-0.5	7,216	-0.01%
2022/10/12	0	0.00	0.1	66.40	66.90	-0.1	7,131	0.00%
2022/10/11	0	0.00	1.3	65.80	65.80	-1.3	7,089	-0.02%
2022/10/07	0	65.70	0	0.00	65.70	0	6,999	0.00%
2022/10/06	0	0.00	0.5	65.90	66.00	-0.5	7,059	-0.01%
2022/10/05	1	65.70	6	65.97	66.30	-5	7,121	-0.07%
2022/10/04	1	65.90	0	0.00	65.70	1	7,142	0.01%
2022/10/03	0	0.00	1	66.30	66.40	-1	7,173	-0.01%
2022/09/28	0	0.00	11.1	66.44	66.60	-11.1	7,342	-0.15%
2022/09/26	2	65.10	0	0.00	66.00	2	7,449	0.03%
2022/09/23	0	0.00	2	65.50	65.50	-2	7,531	-0.03%
2022/09/22	0.1	65.00	0.1	65.70	65.30	0	7,605	0.00%
2022/09/20	2	64.96	2	65.40	65.50	0	7,571	0.00%
2022/09/19	8	65.09	0	0.00	65.20	8	7,569	0.11%
2022/09/16	8.1	65.58	0	0.00	65.70	8.1	7,526	0.11%
2022/09/15	1	66.70	0	0.00	66.90	1	7,453	0.01%
2022/09/14	1	66.70	0	0.00	67.00	1	7,426	0.01%
2022/09/13	0.1	67.80	0	0.00	67.80	0.1	7,441	0.00%
2022/09/06	0	0.00	1.2	66.32	66.40	-1.2	7,573	-0.02%
2022/08/30	1.2	65.65	0	0.00	65.60	1.2	7,418	0.02%
2022/08/26	0	0.00	1.1	66.40	66.40	-1.1	7,385	-0.01%
2022/08/24	1	65.70	1	65.90	65.80	0	7,462	0.00%
2022/08/17	0	65.80	0	0.00	66.00	0	7,863	0.00%
2022/08/16	0.1	65.30	0	0.00	65.80	0.1	7,865	0.00%
2022/08/12	1	65.60	0.1	66.10	65.90	1	7,807	0.01%
2022/08/05	2	66.05	2.1	65.85	65.80	-0.1	7,966	0.00%
2022/08/04	4.1	64.96	1	65.40	65.10	3.1	8,000	0.04%
2022/08/03	1	68.50	0	0.00	68.50	1	7,843	0.01%
2022/08/02	2.5	68.00	0	0.00	67.90	2.5	7,831	0.03%
2022/07/28	0	0.00	1	69.80	69.90	-1	7,598	-0.01%
2022/07/27	0	0.00	1	70.20	70.40	-1	7,572	-0.01%
2022/07/26	0	0.00	5	70.30	70.50	-5	7,602	-0.07%
2022/07/25	0	0.00	3	70.10	70.00	-3	7,571	-0.04%
2022/07/22	7	69.47	4	69.10	69.60	3	7,606	0.04%
2022/07/21	0.2	67.20	0	0.00	67.90	0.2	7,571	0.00%
2022/07/20	7	68.57	5	69.30	67.80	2	7,569	0.03%
2022/07/14	2	68.90	3.2	68.81	69.10	-1.2	7,358	-0.02%
2022/07/13	0	0.00	1	69.30	68.60	-1	7,270	-0.01%
2022/07/12	2	69.40	0.2	69.00	69.50	1.8	7,169	0.03%
2022/07/11	0	0.00	1	69.50	69.30	-1	7,242	-0.01%
2022/07/08	1	68.30	1	68.80	68.80	0	7,205	0.00%
2022/07/07	0	0.00	2.3	70.70	70.60	-2.3	7,101	-0.03%
2022/07/06	1	69.80	4	69.73	69.60	-3	6,968	-0.04%
2022/07/05	0	0.00	4	68.93	68.70	-4	6,825	-0.06%
2022/07/04	1	68.70	4	68.63	68.00	-3	6,705	-0.04%
2022/07/01	4	67.95	4	68.03	67.90	0	6,704	0.00%
2022/06/30	0	0.00	1	67.40	67.00	-1	6,677	-0.01%
2022/06/29	0	0.00	1	67.20	66.90	-1	6,618	-0.02%
2022/06/28	0	0.00	1	67.00	67.10	-1	6,691	-0.01%
2022/06/27	0	0.00	65	67.27	66.60	-65	6,752	-0.96%
2022/06/24	0	0.00	1	65.90	66.40	-1	6,689	-0.01%
2022/06/23	1	65.80	5	65.88	66.00	-4	6,689	-0.06%
2022/06/22	1	64.30	0	0.00	64.00	1	6,626	0.02%
2022/06/20	2	63.60	0.3	63.40	63.00	1.7	6,608	0.03%
2022/06/17	1	63.50	21	63.70	63.60	-20	6,599	-0.30%
2022/06/16	1	64.50	0	0.00	64.20	1	6,454	0.02%
2022/06/15	1	64.00	0	0.00	64.10	1	6,578	0.02%
2022/06/14	0.2	64.30	0	0.00	64.00	0.2	6,681	0.00%
2022/06/13	62	64.10	0	0.00	64.40	62	6,876	0.90%
2022/06/08	0.1	65.40	30	65.24	65.30	-29.9	6,991	-0.43%
2022/06/07	0	0.00	6	64.95	64.80	-6	7,046	-0.09%
2022/06/06	0	0.00	5	64.94	65.20	-5	7,138	-0.07%
2022/06/02	1	64.80	0	0.00	65.10	1	7,365	0.01%
2022/05/30	1	65.40	0	0.00	66.00	1	7,278	0.01%
2022/05/27	0	0.00	0.1	65.10	65.00	-0.1	7,266	0.00%
2022/05/26	2	64.80	0	0.00	64.90	2	7,360	0.03%
2022/05/24	1	64.40	0	0.00	64.40	1	7,680	0.01%
2022/05/23	0	0.00	2	64.90	65.10	-2	7,665	-0.03%
2022/05/19	1	64.60	1	64.70	64.50	0	7,741	0.00%
2022/05/18	2	64.45	0	0.00	65.10	2	7,793	0.03%
2022/05/17	1	64.50	0	0.00	64.20	1	7,818	0.01%
2022/05/16	1.1	64.60	0	0.00	64.50	1.1	7,781	0.01%
2022/05/12	0	0.00	5	65.64	65.30	-5	7,711	-0.06%
2022/05/11	2	66.40	0	0.00	66.30	2	7,693	0.03%
2022/05/09	1.1	66.52	1	67.10	66.50	0.1	7,673	0.00%
2022/04/26	0	0.00	33.5	68.30	68.20	-33.5	7,767	-0.43%
2022/04/21	0	0.00	0	67.50	67.50	0	7,555	0.00%
2022/04/20	0	0.00	1	67.40	67.30	-1	7,541	-0.01%
2022/04/19	0	0.00	1	67.50	66.80	-1	7,528	-0.01%
2022/04/15	0	67.70	7.2	67.12	67.40	-7.1	7,496	-0.10%
2022/04/14	1	66.40	3.3	66.30	66.30	-2.3	7,379	-0.03%
2022/04/13	0	0.00	2	66.10	66.00	-2	7,373	-0.03%
2022/04/12	0	0.00	1	65.70	65.70	-1	7,365	-0.01%
2022/04/11	3.2	65.58	0	0.00	65.50	3.2	7,310	0.04%
2022/04/08	0.2	66.00	0	0.00	66.00	0.2	7,257	0.00%
2022/04/07	1	65.60	1	66.00	65.50	0	7,232	0.00%
2022/04/06	2	65.45	0	0.00	65.90	2	7,124	0.03%
2022/03/31	3	65.90	0	66.00	65.60	3	6,917	0.04%
2022/03/30	2	65.80	0	0.00	65.70	2	6,778	0.03%
2022/03/29	1	65.40	0	0.00	65.60	1	6,690	0.01%
2022/03/28	2	65.20	0	0.00	65.50	2	6,681	0.03%
2022/03/25	1.5	65.37	0	0.00	65.50	1.5	6,655	0.02%
2022/03/24	1.2	65.57	0	0.00	65.60	1.2	6,622	0.02%
2022/03/23	1.2	65.73	0.3	66.13	65.90	0.9	6,700	0.01%
2022/03/22	28	65.53	0	0.00	65.50	28	6,658	0.42%
2022/03/21	0	0.00	1	65.70	65.70	-1	6,620	-0.02%
2022/03/18	1	65.50	0	0.00	65.50	1	6,581	0.02%
2022/03/16	1.2	64.59	0	0.00	65.30	1.2	6,343	0.02%
2022/03/15	3.1	65.24	0	0.00	65.30	3.1	6,154	0.05%
2022/03/14	4.1	65.63	0	0.00	65.50	4.1	6,151	0.07%
2022/03/11	0	0.00	2	66.05	66.30	-2	6,138	-0.03%
2022/03/10	3	65.54	0	0.00	66.00	3	6,115	0.05%
2022/03/09	4.5	65.05	0	0.00	65.10	4.5	6,099	0.07%
2022/03/08	7.5	65.26	0	0.00	65.40	7.5	5,980	0.13%
2022/03/07	5.4	66.43	0	0.00	66.20	5.4	5,815	0.09%
2022/03/04	3	67.23	0	0.00	67.20	3	5,955	0.05%
2022/03/01	1.1	67.10	0	0.00	67.50	1.1	5,857	0.02%
2022/02/24	2.3	66.86	0	0.00	66.80	2.3	5,636	0.04%
2022/02/23	4	67.90	0	0.00	68.00	4	5,431	0.07%
2022/02/22	4	67.48	0	0.00	67.60	4	5,424	0.07%
2022/02/21	0	0.00	1	68.40	68.50	-1	5,372	-0.02%
2022/02/16	2	68.30	0	0.00	68.40	2	5,590	0.04%
2022/02/14	0.1	68.10	0.2	68.00	68.10	-0.1	5,699	0.00%
2022/02/11	1.1	68.51	0	0.00	68.80	1.1	5,671	0.02%
2022/02/09	0	0.00	2	68.20	68.40	-2	5,718	-0.03%
2022/02/08	2	67.00	0	0.00	67.80	2	5,743	0.03%
2022/02/07	1	66.30	0	0.00	67.00	1	5,693	0.02%
2022/01/26	2	67.80	0	0.00	67.60	2	5,536	0.04%
2022/01/25	1	67.30	1	67.40	67.60	0	5,542	0.00%
2022/01/21	1	67.20	0	0.00	67.80	1	5,560	0.02%
2022/01/19	5	68.40	0	0.00	68.30	5	5,548	0.09%
2022/01/18	0.2	68.70	0	0.00	68.30	0.2	5,624	0.00%
2022/01/12	1	68.90	0.7	68.80	69.30	0.3	5,694	0.01%
2022/01/11	0.2	68.45	0	0.00	68.70	0.2	5,650	0.00%
2022/01/07	2.1	68.06	0	0.00	68.00	2.1	5,689	0.04%
2022/01/04	1	68.30	1	68.70	68.80	0	5,734	0.00%
2022/01/03	0	0.00	1	69.30	68.40	-1	5,749	-0.02%
2021/12/30	2	68.70	0	0.00	68.60	2	5,812	0.03%
2021/12/23	1	68.10	0	0.00	68.30	1	6,128	0.02%
2021/12/22	0.2	68.00	0.3	68.10	68.20	-0.1	6,222	0.00%
2021/12/16	0.1	68.40	0	0.00	68.50	0.1	6,105	0.00%
2021/12/14	0	0.00	5	68.50	68.80	-5	6,332	-0.08%
2021/12/08	0	0.00	10	68.50	68.40	-10	6,423	-0.16%
2021/12/07	0.1	67.40	1	68.50	68.50	-0.9	6,410	-0.01%
2021/12/06	1.2	67.60	0	0.00	67.30	1.2	6,543	0.02%
2021/11/30	1	65.40	2	65.40	65.40	-1	6,526	-0.02%
2021/11/29	0	0.00	7	67.44	67.30	-7	6,283	-0.11%
2021/11/26	10	67.40	1	67.40	67.40	9	6,269	0.14%
2021/11/25	0	0.00	1	68.10	68.10	-1	6,336	-0.02%
2021/11/24	1	67.60	0	0.00	67.50	1	6,375	0.02%
2021/11/23	1	67.00	0	0.00	67.10	1	6,426	0.02%
2021/11/22	12	67.53	0	0.00	67.50	12	6,473	0.19%
2021/11/18	10	68.20	1	68.60	68.50	9	6,472	0.14%
2021/11/17	1	67.80	0	0.00	68.40	1	6,462	0.02%
2021/11/16	0	0.00	1.1	68.40	68.60	-1.1	6,434	-0.02%
2021/11/15	5	67.90	3	68.00	68.00	2	6,471	0.03%
2021/11/11	2	67.05	0	0.00	67.20	2	6,430	0.03%
2021/11/09	7	67.13	0	0.00	67.30	7	6,775	0.10%
2021/11/05	1	67.10	0	0.00	67.10	1	6,722	0.01%
2021/11/04	6	66.95	0	0.00	66.80	6	6,704	0.09%
2021/11/03	8	67.40	0	0.00	67.50	8	6,746	0.12%
2021/11/02	1	67.30	0	0.00	67.40	1	6,752	0.01%
2021/11/01	2.2	67.00	0	0.00	66.90	2.2	6,740	0.03%
2021/10/27	8.1	66.80	0.1	67.20	67.20	8	6,869	0.12%
2021/10/22	1	67.00	0	0.00	67.30	1	6,808	0.01%
2021/10/21	1	67.40	0	0.00	67.00	1	6,790	0.01%
2021/10/18	1.1	68.02	0	0.00	68.10	1.1	6,709	0.02%
2021/10/12	0.1	67.50	0	0.00	67.20	0.1	6,669	0.00%
2021/10/08	0.2	68.10	0	0.00	68.00	0.2	6,604	0.00%
2021/10/07	0	0.00	1	68.40	68.00	-1	6,620	-0.02%
2021/10/05	0.1	67.20	0	0.00	66.70	0.1	6,569	0.00%
2021/10/04	0.1	67.60	0	0.00	67.50	0.1	6,567	0.00%
2021/10/01	3.1	67.24	0	0.00	67.10	3.1	6,592	0.05%
2021/09/29	0.1	68.50	0	0.00	68.60	0.1	6,413	0.00%
2021/09/23	0	0.00	1	68.90	68.80	-1	6,300	-0.02%
2021/09/22	1	68.50	0	0.00	68.50	1	6,259	0.02%
2021/09/17	0.2	69.60	2	70.05	69.60	-1.8	6,118	-0.03%
2021/09/15	1	69.40	0	0.00	69.40	1	5,826	0.02%
2021/09/14	0	0.00	4	69.80	69.40	-4	5,820	-0.07%
2021/09/13	0.2	68.80	0	0.00	69.10	0.2	5,822	0.00%
2021/09/10	5.1	67.69	0	0.00	68.40	5.1	5,833	0.09%
2021/09/09	3.2	67.83	0	0.00	67.20	3.2	5,955	0.05%
2021/09/08	2	70.90	0	0.00	70.90	2	5,791	0.03%
2021/09/07	2	70.70	0	0.00	70.70	2	5,741	0.03%
2021/09/03	2	71.80	0	0.00	72.00	2	5,707	0.04%
2021/09/02	4	71.60	4	72.60	71.60	0	5,683	0.00%
2021/09/01	1	71.50	4	71.50	71.40	-3	5,635	-0.05%
2021/08/31	1	71.10	3	72.03	72.30	-2	5,594	-0.04%
2021/08/30	2.2	71.48	5	71.20	71.60	-2.8	5,508	-0.05%
2021/08/27	3	70.30	3	71.13	70.50	0	5,475	0.00%
2021/08/26	2	70.00	0	0.00	69.80	2	5,375	0.04%
2021/08/25	2	70.00	1	70.90	70.60	1	5,329	0.02%
2021/08/24	2	70.40	0	0.00	70.50	2	5,270	0.04%
2021/08/20	1.1	68.64	1	69.80	68.90	0.1	5,385	0.00%
2021/08/19	16.1	68.97	0	0.00	69.10	16.1	5,538	0.29%
2021/08/18	2	69.75	2	70.10	70.10	0	5,432	0.00%
2021/08/16	2	69.60	2	70.35	70.10	0	5,358	0.00%
2021/08/13	11.1	70.68	3	69.80	69.80	8.1	5,275	0.15%
2021/08/12	7	72.84	2	73.00	73.00	5	5,057	0.10%
2021/08/11	2	73.80	1	74.00	74.40	1	5,016	0.02%
2021/08/05	0	0.00	1	75.20	75.30	-1	5,483	-0.02%
2021/08/04	0	0.00	3	75.63	75.50	-3	5,708	-0.05%
2021/08/03	0	0.00	1	75.00	75.00	-1	5,663	-0.02%
2021/08/02	0	0.00	10	74.42	74.70	-10	5,658	-0.18%
2021/07/30	3	73.20	3.4	73.92	73.20	-0.4	5,527	-0.01%
2021/07/29	0	0.00	7	73.33	73.50	-7	5,585	-0.13%
2021/07/22	0	0.00	3	73.30	73.50	-3	5,980	-0.05%
2021/07/21	0	0.00	1	72.70	72.70	-1	5,997	-0.02%
2021/07/20	2.1	72.63	1	73.00	72.50	1.1	6,104	0.02%
2021/07/19	0	0.00	3	73.17	73.20	-3	6,196	-0.05%
2021/07/13	0	0.00	2	73.80	73.90	-2	6,631	-0.03%
2021/07/08	0	0.00	3	74.07	74.10	-3	6,617	-0.05%
2021/07/07	0	0.00	2	73.90	73.90	-2	6,712	-0.03%
2021/07/06	0	0.00	3	73.93	73.80	-3	6,756	-0.04%
2021/07/05	0	0.00	5	73.88	73.90	-5	6,823	-0.07%
2021/07/02	0	0.00	0.6	73.20	73.40	-0.6	6,825	-0.01%
2021/07/01	1	73.20	1	72.70	72.70	0	6,866	0.00%
2021/06/28	0	0.00	1	73.80	73.80	-1	7,101	-0.01%
2021/06/23	0	0.00	3	73.27	73.30	-3	7,615	-0.04%
2021/06/22	0	0.00	2	72.85	72.50	-2	7,681	-0.03%
2021/06/21	4.3	72.29	1	72.40	72.60	3.3	7,693	0.04%
2021/06/17	3	72.90	1.1	73.29	73.20	1.9	7,526	0.03%
2021/06/16	1	73.20	3	73.77	74.10	-2	7,783	-0.03%
2021/06/15	1	73.50	0	0.00	73.60	1	7,846	0.01%
2021/06/11	1	73.50	3	73.97	73.60	-2	7,903	-0.03%
2021/06/09	0	0.00	3	73.40	73.30	-3	7,987	-0.04%
2021/06/08	1	73.00	0	0.00	73.40	1	8,022	0.01%
2021/06/07	2	73.10	0	0.00	73.00	2	8,137	0.02%
2021/06/03	0	74.20	0	0.00	74.10	0	8,359	0.00%
2021/06/02	0	73.90	12	74.51	74.50	-12	8,406	-0.14%
2021/06/01	0	0.00	8	74.04	74.10	-8	8,448	-0.09%
2021/05/31	0	72.97	4	73.45	73.60	-4	8,562	-0.05%
2021/05/28	0	73.00	2	73.00	72.80	-2	8,609	-0.02%
2021/05/27	7	72.09	1	72.00	72.00	6	8,652	0.07%
2021/05/26	1	72.60	1	72.90	72.80	0	8,680	0.00%
2021/05/25	3	73.27	1	73.20	73.20	2	8,690	0.02%
2021/05/24	11	73.94	0	0.00	73.60	11	8,718	0.13%
2021/05/21	6	74.40	14	75.32	75.00	-8	8,761	-0.09%
2021/05/20	0	0.00	7	74.24	74.50	-7	8,719	-0.08%
2021/05/19	4	73.20	4	73.90	73.40	0	8,727	0.00%
2021/05/18	0	0.00	2	73.90	74.00	-2	8,830	-0.02%
2021/05/17	40	74.63	26	74.27	72.60	14	8,957	0.16%
2021/05/14	0	73.60	5	73.10	74.20	-5	8,809	-0.06%
2021/05/13	0	0.00	2	73.30	72.70	-2	8,802	-0.02%
2021/05/12	6.1	72.14	3	72.27	72.60	3.1	8,677	0.04%
2021/05/11	2	74.90	0	0.00	74.70	2	8,607	0.02%
2021/05/10	1	74.90	2	75.30	75.20	-1	8,721	-0.01%
2021/05/07	1	74.80	0	0.00	74.60	1	8,962	0.01%
2021/05/06	1	72.50	1	73.40	74.70	0	9,174	0.00%
2021/05/04	1	74.10	5	75.12	74.10	-4	9,218	-0.04%
2021/05/03	0.1	74.50	0	0.00	74.50	0.1	9,135	0.00%
2021/04/28	1	74.70	4	75.15	75.80	-3	9,344	-0.03%
2021/04/27	1	74.70	1.2	75.07	75.20	-0.2	9,587	0.00%
2021/04/26	1	74.80	1.3	75.08	75.50	-0.3	9,615	0.00%
2021/04/23	3	75.40	1	75.60	75.60	2	9,625	0.02%
2021/04/22	0	0.00	5	76.20	76.00	-5	9,633	-0.05%
2021/04/21	9	74.86	1	74.70	74.70	8	9,589	0.08%
2021/04/20	0	0.00	4	75.50	75.80	-4	9,632	-0.04%
2021/04/19	0	0.00	2	74.15	74.70	-2	9,548	-0.02%
2021/04/16	2	72.85	1	73.20	73.20	1	9,565	0.01%
2021/04/15	3	72.77	1	73.00	73.10	2	9,749	0.02%
2021/04/14	1	72.20	1	72.70	73.00	0	9,781	0.00%
2021/04/13	0	0.00	1	73.50	72.70	-1	9,902	-0.01%
2021/04/12	2	72.40	1	72.70	72.50	1	9,875	0.01%
2021/04/06	0	0.00	2	73.00	72.90	-2	9,962	-0.02%
2021/04/01	1	72.70	0	0.00	72.50	1	9,933	0.01%
2021/03/31	0	0.00	2.1	72.80	73.00	-2.1	9,912	-0.02%
2021/03/30	0.5	71.50	4	72.40	73.00	-3.5	9,750	-0.04%
2021/03/29	0	0.00	1	71.20	71.70	-1	9,605	-0.01%
2021/03/26	0.4	71.30	4	71.25	71.20	-3.6	9,563	-0.04%
2021/03/25	1	69.90	2	69.70	69.70	-1	9,432	-0.01%
2021/03/24	2	68.50	0	0.00	68.50	2	9,498	0.02%
2021/03/23	1	68.80	1	68.90	68.90	0	9,632	0.00%
2021/03/19	6	68.82	2	68.50	68.50	4	9,888	0.04%
2021/03/18	0	0.00	8	70.15	70.10	-8	9,676	-0.08%
2021/03/17	1	69.30	1	69.40	69.40	0	9,681	0.00%
2021/03/16	1	69.50	1	69.40	69.30	0	9,662	0.00%
2021/03/15	2	69.60	1.3	69.78	69.70	0.7	9,652	0.01%
2021/03/12	0	69.90	0	0.00	70.00	0	9,657	0.00%
2021/03/10	2	70.20	2	70.35	70.20	0	9,684	0.00%
2021/03/09	0	0.00	14	69.88	70.10	-14	9,700	-0.14%
2021/03/08	0	0.00	2	69.20	68.80	-2	9,663	-0.02%
2021/03/05	2.1	68.07	5	68.76	68.40	-2.9	9,739	-0.03%
2021/03/04	1	68.00	1	68.40	68.50	0	10,094	0.00%
2021/03/03	0	0.00	2	69.00	69.10	-2	10,103	-0.02%
2021/02/26	13	67.93	1	67.20	67.20	12	9,946	0.12%
2021/02/24	0	0.00	1	69.90	69.10	-1	9,663	-0.01%
2021/02/23	0	0.00	4	69.18	69.00	-4	9,618	-0.04%
2021/02/22	0	0.00	3	68.47	68.50	-3	9,592	-0.03%
2021/02/19	1	68.40	0	0.00	68.40	1	9,648	0.01%
2021/02/18	0	0.00	11	68.87	68.70	-11	9,689	-0.11%
2021/02/17	1	68.90	3	68.67	68.80	-2	9,677	-0.02%
2021/02/05	4	68.62	8	68.60	68.70	-4	9,668	-0.04%
2021/02/04	2	68.35	3	68.47	68.50	-1	9,882	-0.01%
2021/02/02	2	67.80	0	0.00	67.60	2	10,012	0.02%
2021/02/01	0	0.00	2	68.75	68.00	-2	9,911	-0.02%
2021/01/29	0	0.00	3	68.57	68.00	-3	9,761	-0.03%
2021/01/28	0.3	67.60	5	67.62	67.90	-4.7	9,527	-0.05%
2021/01/27	2	67.30	1	67.60	67.20	1	9,321	0.01%
2021/01/26	0.1	66.90	3	66.87	67.00	-2.9	9,260	-0.03%
2021/01/22	0	0.00	8	67.06	66.70	-8	9,262	-0.09%
2021/01/21	0	0.00	4	66.15	66.10	-4	9,059	-0.04%
2021/01/20	12	65.43	0	0.00	64.30	12	9,015	0.13%
2021/01/18	1	66.10	5	66.78	67.40	-4	8,739	-0.05%
2021/01/15	2	66.40	1	66.00	66.00	1	8,642	0.01%
2021/01/14	2	66.60	11	66.83	66.80	-9	8,593	-0.10%
2021/01/13	1	66.50	3.3	66.80	67.00	-2.3	8,465	-0.03%
2021/01/12	2	66.80	1	67.00	67.00	1	8,358	0.01%
2021/01/11	1	67.30	1	67.30	67.30	0	8,318	0.00%
2021/01/08	4	66.95	6	67.10	67.70	-2	8,270	-0.02%
2021/01/07	2	66.45	1	66.40	66.60	1	8,136	0.01%
2021/01/06	5.2	66.44	0	0.00	66.10	5.2	8,144	0.06%
2021/01/05	7	66.97	0	0.00	67.00	7	7,996	0.09%
2021/01/04	0	0.00	9	67.88	67.60	-9	7,998	-0.11%
2020/12/31	5	67.60	0.1	67.70	67.50	4.9	7,997	0.06%
2020/12/30	0	0.00	7	67.44	67.80	-7	8,079	-0.09%
2020/12/29	2	67.10	2	66.95	66.90	0	8,043	0.00%
2020/12/25	1	66.20	1	66.70	66.30	0	8,198	0.00%
2020/12/24	2	65.95	0	0.00	66.00	2	8,211	0.02%
2020/12/23	0	0.00	0.2	66.00	65.90	-0.2	8,271	0.00%
2020/12/22	8	66.33	0	66.80	66.10	8	8,363	0.10%
2020/12/21	2	66.60	0	0.00	66.80	2	8,541	0.02%
2020/12/18	1	66.70	1	67.10	66.50	0	8,509	0.00%
2020/12/17	1	66.10	10	66.92	67.00	-9	8,454	-0.11%
2020/12/15	0	0.00	1	64.70	65.00	-1	8,485	-0.01%
2020/12/14	3	65.07	0	0.00	65.00	3	8,596	0.03%
2020/12/11	2	65.10	1	65.20	65.10	1	8,557	0.01%
2020/12/10	1.1	65.79	1	65.70	65.50	0.1	8,523	0.00%
2020/12/09	0	0.00	4.1	65.50	65.40	-4.1	8,525	-0.05%
2020/12/08	2	65.10	3	65.63	65.40	-1	8,504	-0.01%
2020/12/07	8	65.35	2	65.60	65.60	6	8,467	0.07%
2020/12/04	1	66.40	1	66.40	66.30	0	8,452	0.00%
2020/12/03	1	66.00	1	66.00	65.70	0	8,493	0.00%
2020/12/02	2	65.55	0	0.00	65.30	2	8,483	0.02%
2020/12/01	2	65.80	0.4	66.10	66.10	1.7	8,681	0.02%
2020/11/30	7	65.91	1	66.70	65.00	6	8,899	0.07%
2020/11/27	14	66.46	3	66.50	66.30	11	8,648	0.13%
2020/11/26	4	66.88	5	66.90	67.00	-1	8,681	-0.01%
2020/11/25	2	67.40	0	0.00	67.00	2	8,828	0.02%
2020/11/24	1	67.60	0	0.00	67.60	1	8,856	0.01%
2020/11/23	2	68.15	20	68.45	68.50	-18	8,835	-0.20%
2020/11/20	1	68.10	0	0.00	68.10	1	8,860	0.01%
2020/11/19	2	68.20	0	0.00	68.40	2	8,891	0.02%
2020/11/18	1	67.80	2	68.45	68.30	-1	8,864	-0.01%
2020/11/17	1	67.50	3	67.70	67.90	-2	8,807	-0.02%
2020/11/16	8	67.91	2	68.10	68.00	6	8,851	0.07%
2020/11/13	0	0.00	9	67.98	68.40	-9	8,821	-0.10%
2020/11/12	2	67.25	10.2	67.05	67.50	-8.2	8,679	-0.09%
2020/11/11	0	0.00	3	64.80	65.10	-3	8,388	-0.04%
2020/11/10	1	64.10	3	64.03	64.30	-2	8,345	-0.02%
2020/11/09	0	0.00	15.1	63.20	63.30	-15.1	8,273	-0.18%
2020/11/06	5	62.38	1.5	62.59	62.80	3.5	8,318	0.04%
2020/11/05	0	0.00	1	62.70	62.60	-1	8,382	-0.01%
2020/11/04	0	0.00	1.8	62.31	62.50	-1.8	8,427	-0.02%
2020/11/03	2	61.50	2	61.85	62.30	0	8,500	0.00%
2020/11/02	2	60.90	2	61.33	61.20	0	8,583	0.00%
2020/10/30	2	61.05	3	61.20	61.30	-1	8,674	-0.01%
2020/10/29	7	61.33	1	61.20	61.20	6	8,607	0.07%
2020/10/28	3	61.70	3	61.77	61.70	0	8,650	0.00%
2020/10/27	6.5	62.04	1.3	61.99	61.90	5.2	8,658	0.06%
2020/10/26	4	62.63	1	63.00	62.60	3	8,600	0.03%
2020/10/22	1	61.90	1	62.30	63.00	0	8,747	0.00%
2020/10/16	2.1	62.35	1	62.10	62.10	1.1	8,902	0.01%
2020/10/15	2	62.50	1	62.50	62.50	1	8,856	0.01%
2020/10/14	2	62.70	1	62.70	62.70	1	8,755	0.01%
2020/10/13	2	62.80	0	0.00	62.80	2	8,708	0.02%
2020/10/12	0	0.00	2	63.30	63.10	-2	8,710	-0.02%
2020/10/08	1	63.10	0	0.00	63.10	1	8,693	0.01%
2020/10/07	1	62.50	2	62.55	62.40	-1	8,669	-0.01%
2020/10/06	1	63.30	6	63.20	63.40	-5	8,614	-0.06%
2020/09/28	0	0.00	2	62.80	62.80	-2	8,738	-0.02%
2020/09/25	2	62.15	6	62.13	61.80	-4	8,774	-0.05%
2020/09/24	13.2	62.19	4.5	61.97	61.70	8.7	8,735	0.10%
2020/09/23	1	64.00	1	64.00	64.00	0	8,593	0.00%
2020/09/22	4	63.70	4	64.20	64.00	0	8,627	0.00%
2020/09/21	2	64.25	2	64.10	64.00	0	8,659	0.00%
2020/09/18	3	64.80	1	64.80	64.50	2	8,646	0.02%
2020/09/17	14	64.60	10	64.65	64.50	4	8,541	0.05%
2020/09/16	2	66.00	4	66.10	66.40	-2	8,373	-0.02%
2020/09/15	2	66.05	1	66.40	66.00	1	8,437	0.01%
2020/09/14	0	0.00	2	66.80	66.80	-2	8,646	-0.02%
2020/09/11	1	65.80	0	0.00	66.00	1	8,676	0.01%
2020/09/10	0	0.00	4.1	65.66	66.00	-4.1	8,722	-0.05%
2020/09/09	6	65.05	1	65.30	65.30	5	8,841	0.06%
2020/09/08	2	65.60	25	65.20	66.00	-23	8,912	-0.26%
2020/09/07	12	64.98	6	64.77	64.90	6	8,905	0.07%
2020/09/04	21	63.83	1.5	63.77	63.60	19.5	8,897	0.22%
2020/09/03	16	64.98	6	64.53	64.60	10	8,645	0.12%
2020/09/02	16	65.27	0	0.00	65.20	16	8,410	0.19%
2020/09/01	3	66.23	1	66.20	66.20	2	8,313	0.02%
2020/08/31	6	66.80	8.5	66.62	66.60	-2.5	8,204	-0.03%
2020/08/28	2	67.35	2	67.05	67.00	0	8,120	0.00%
2020/08/27	2	67.20	1	67.40	67.40	1	8,129	0.01%
2020/08/26	12	67.01	1	67.30	67.30	11	8,161	0.13%
2020/08/25	1	67.10	2	67.55	67.40	-1	8,156	-0.01%
2020/08/24	1	67.10	1	67.00	67.00	0	8,284	0.00%
2020/08/21	13	67.62	0.1	67.60	67.10	12.9	8,330	0.15%
2020/08/20	7	67.29	0	0.00	67.10	7	8,304	0.08%
2020/08/19	2	68.60	1	68.40	68.40	1	8,224	0.01%
2020/08/18	1	69.00	1	68.70	68.70	0	8,176	0.00%
2020/08/17	1	69.00	1	68.60	69.20	0	8,262	0.00%
2020/08/14	5	68.30	0	0.00	68.30	5	8,311	0.06%
2020/08/13	9	68.28	1.2	68.38	68.30	7.8	8,309	0.09%
2020/08/12	5	67.98	1	67.80	67.80	4	8,354	0.05%
2020/08/11	0.1	69.20	0	0.00	68.60	0.1	8,279	0.00%
2020/08/10	0	0.00	2.5	69.16	69.00	-2.5	8,300	-0.03%
2020/08/07	3	69.17	1	69.10	69.10	2	8,292	0.02%
2020/08/06	0	0.00	3	69.43	69.50	-3	8,242	-0.04%
2020/08/05	4	70.23	3	70.43	70.70	1	8,238	0.01%
2020/08/04	1.5	70.30	1	70.40	70.20	0.5	8,150	0.01%
2020/08/03	5	70.38	1	70.00	70.00	4	8,148	0.05%
2020/07/31	5	71.24	1	71.50	71.50	4	8,083	0.05%
2020/07/30	4	71.48	2	71.80	72.00	2	8,117	0.02%
2020/07/28	6	70.77	2	70.70	70.60	4	8,146	0.05%
2020/07/27	1	71.20	1	71.90	71.30	0	8,170	0.00%
2020/07/24	7	71.36	2	71.55	71.30	5	8,262	0.06%
2020/07/23	2	71.85	1	72.10	72.00	1	8,232	0.01%
2020/07/22	6	72.10	1	72.10	72.10	5	8,244	0.06%
2020/07/21	2	72.75	1	72.10	72.10	1	8,389	0.01%
2020/07/20	1	72.30	1	72.60	72.60	0	8,447	0.00%
2020/07/16	3	72.90	1	73.30	73.00	2	8,731	0.02%
2020/07/15	2.5	72.76	4	73.25	73.00	-1.5	8,820	-0.02%
2020/07/14	1	73.10	7	73.07	72.90	-6	8,915	-0.07%
2020/07/13	0	0.00	1	73.80	73.60	-1	8,942	-0.01%
2020/07/10	4	73.30	4	73.70	73.60	0	9,032	0.00%
2020/07/09	1	73.70	5	73.50	73.50	-4	9,072	-0.04%
2020/07/07	0	0.00	2	73.20	73.20	-2	8,939	-0.02%
2020/07/06	0.5	73.70	0	0.00	73.80	0.5	8,833	0.01%
2020/07/03	1	72.80	9	72.91	73.20	-8	8,856	-0.09%
2020/07/02	0	0.00	4	72.40	72.40	-4	8,947	-0.04%
2020/06/30	9	71.43	1	71.30	71.30	8	9,120	0.09%
2020/06/24	1	71.80	1	71.40	71.40	0	9,191	0.00%
2020/06/23	4	71.30	3	72.00	72.10	1	9,234	0.01%
2020/06/22	5	71.24	1	71.00	71.00	4	9,315	0.04%
2020/06/19	4	71.68	0	0.00	71.20	4	9,341	0.04%
2020/06/17	5	72.46	0	0.00	72.50	5	9,341	0.05%
2020/06/16	1	71.10	8	73.02	73.30	-7	9,625	-0.07%
2020/06/15	3	71.23	1	70.60	70.60	2	9,749	0.02%
2020/06/12	6	72.07	1	72.00	72.00	5	9,839	0.05%
2020/06/11	5	72.90	2.1	73.24	73.00	2.9	10,050	0.03%
2020/06/10	2	73.65	1	73.80	73.70	1	10,183	0.01%
2020/06/09	1	73.30	2	73.90	73.90	-1	10,540	-0.01%
2020/06/05	1	74.10	3	74.03	73.90	-2	10,796	-0.02%
2020/06/04	1	73.60	1	74.20	74.60	0	10,928	0.00%
2020/06/03	0	0.00	1	74.50	74.30	-1	11,035	-0.01%
2020/06/02	1	73.50	3	73.40	73.50	-2	11,028	-0.02%
2020/06/01	0	0.00	4	73.68	73.40	-4	11,082	-0.04%
2020/05/29	1	71.10	1	71.80	72.80	0	11,097	0.00%
2020/05/26	1	72.30	1	72.80	72.30	0	11,279	0.00%
2020/05/25	1	70.80	1	71.30	71.80	0	11,292	0.00%
2020/05/22	3	72.47	2	72.95	71.90	1	11,320	0.01%
2020/05/21	0	0.00	2	72.20	72.30	-2	11,274	-0.02%
2020/05/20	1	71.00	1.2	71.12	71.30	-0.2	11,200	0.00%
2020/05/19	1	70.40	0	0.00	70.20	1	11,208	0.01%
2020/05/18	4	69.60	1	69.90	69.80	3	11,149	0.03%
2020/05/15	2	69.30	2	69.55	69.10	0	11,149	0.00%
2020/05/14	0	0.00	1	70.00	70.00	-1	11,042	-0.01%
2020/05/13	1	70.10	8	69.88	70.40	-7	10,999	-0.06%
2020/05/12	10	69.61	1	69.90	69.40	9	11,011	0.08%
2020/05/11	0	0.00	1	71.00	71.00	-1	10,965	-0.01%
2020/05/08	0	0.00	1	71.10	70.90	-1	10,991	-0.01%
2020/05/06	0	0.00	4.5	69.96	69.70	-4.5	10,975	-0.04%
2020/05/05	0.2	70.10	1	69.90	70.00	-0.8	10,893	-0.01%
2020/05/04	2	68.00	1	68.50	68.30	1	10,897	0.01%
2020/04/30	3	69.20	5	69.74	69.50	-2	10,870	-0.02%
2020/04/29	5	69.08	3	69.40	69.00	2	10,833	0.02%
2020/04/28	3	68.17	3	68.37	68.30	0	10,846	0.00%
2020/04/27	1	67.80	5	67.78	67.70	-4	11,077	-0.04%
2020/04/24	5	67.12	2	66.60	66.60	3	11,017	0.03%
2020/04/23	2	67.50	4	67.73	67.90	-2	10,900	-0.02%
2020/04/22	4	66.63	15.1	67.19	67.10	-11.1	10,927	-0.10%
2020/04/21	22	66.27	1	66.00	66.00	21	10,883	0.19%
2020/04/20	2	67.85	1.3	67.89	67.80	0.7	10,768	0.01%
2020/04/16	3	67.67	1	67.50	67.50	2	10,510	0.02%
2020/04/15	2	68.05	3	68.07	68.00	-1	10,437	-0.01%
2020/04/14	1	68.00	10	69.00	68.10	-9	10,296	-0.09%
2020/04/13	1	68.40	1	68.60	68.10	0	10,232	0.00%
2020/04/10	1	69.20	2	69.00	69.00	-1	10,256	-0.01%
2020/04/09	2	70.00	1	69.60	69.60	1	10,264	0.01%
2020/04/08	3	69.87	3	70.37	70.20	0	10,237	0.00%
2020/04/07	1	69.70	3	70.37	69.00	-2	10,132	-0.02%
2020/04/06	2	68.25	30	68.00	69.00	-28	10,009	-0.28%
2020/04/01	20	65.10	20	66.88	65.10	0	9,790	0.00%
2020/03/31	1	65.30	5	65.46	65.60	-4	9,659	-0.04%
2020/03/30	3	63.63	1	63.90	63.80	2	9,466	0.02%
2020/03/27	8	65.31	3.5	65.63	64.10	4.5	9,339	0.05%
2020/03/26	2	66.80	0	0.00	65.80	2	9,225	0.02%
2020/03/25	8	67.39	3	66.63	66.60	5	9,192	0.05%
2020/03/24	2	66.60	10	66.59	66.60	-8	9,131	-0.09%
2020/03/23	2	64.60	0	0.00	62.60	2	9,052	0.02%
2020/03/20	10	64.23	10	65.43	65.00	0	9,022	0.00%
2020/03/19	2.1	64.36	4	63.33	62.90	-2	8,745	-0.02%
2020/03/18	4	63.28	4	63.33	61.90	0	8,607	0.00%
2020/03/17	1.2	65.53	0	0.00	64.90	1.2	8,457	0.01%
2020/03/16	1	67.60	0	0.00	66.30	1	8,189	0.01%
2020/03/13	6.1	65.40	3	66.07	68.20	3.1	8,082	0.04%
2020/03/12	3	70.63	1	70.30	70.30	2	7,658	0.03%
2020/03/11	1	72.00	3	72.90	72.90	-2	7,406	-0.03%
2020/03/10	1	72.00	4	71.90	72.40	-3	7,382	-0.04%
2020/03/09	2	71.50	1	72.30	71.80	1	7,269	0.01%
2020/03/06	7	72.74	1	72.70	72.70	6	7,055	0.09%
2020/03/05	1	73.70	2	73.80	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	2	72.60	73.50	-2	7,001	-0.03%
2020/03/03	3	71.67	1	72.00	72.00	2	6,944	0.03%
2020/03/02	26.1	71.45	2	71.75	71.20	24.1	6,900	0.35%
2020/02/27	3	72.67	1	73.40	73.20	2	7,065	0.03%
2020/02/26	4	72.80	1	73.00	73.00	3	7,023	0.04%
2020/02/25	3	73.10	1	73.30	73.50	2	7,025	0.03%
2020/02/24	7	72.97	2	73.55	73.50	5	7,162	0.07%
2020/02/20	13	74.37	1	74.00	74.00	12	7,170	0.17%
2020/02/19	0	0.00	1	75.10	75.00	-1	7,160	-0.01%
2020/02/18	0	0.00	1	75.10	75.10	-1	7,213	-0.01%
2020/02/17	0	0.00	1	74.90	75.00	-1	7,237	-0.01%
2020/02/14	6	74.10	1	74.50	74.20	5	7,307	0.07%
2020/02/13	5	74.30	0	0.00	74.50	5	7,333	0.07%
2020/02/11	0	0.00	0.3	75.00	74.60	-0.3	7,444	0.00%
2020/02/10	1	74.80	5	74.90	75.00	-4	7,457	-0.05%
2020/02/07	1	73.20	1	74.00	73.60	0	7,505	0.00%
2020/02/06	1	73.70	0	0.00	74.00	1	7,507	0.01%
2020/02/05	1	73.10	0.2	73.90	73.70	0.8	7,550	0.01%
2020/02/04	1	73.10	2	73.55	73.50	-1	7,596	-0.01%
2020/02/03	2	73.00	3	73.17	73.00	-1	7,597	-0.01%
2020/01/31	0.1	73.00	0	0.00	72.60	0.1	7,616	0.00%
2020/01/30	15	72.53	5	72.50	72.00	10	7,571	0.13%
2020/01/20	0	0.00	0.1	75.50	75.40	-0.1	7,347	0.00%
2020/01/17	1	75.70	0	0.00	75.70	1	7,375	0.01%
2020/01/16	1	75.00	1	75.20	75.50	0	7,399	0.00%
2020/01/07	1.1	73.23	0	0.00	73.40	1.1	8,088	0.01%
2020/01/02	1	73.70	1	74.30	74.20	0	8,329	0.00%
2019/12/31	2	74.20	1	74.40	74.20	1	8,322	0.01%
2019/12/27	0	0.00	1	74.50	74.60	-1	8,353	-0.01%
2019/12/23	0	0.00	6.1	74.52	74.90	-6.1	8,860	-0.07%
2019/12/20	1	73.70	1	73.70	74.10	0	8,863	0.00%
2019/12/19	0.1	73.50	1	73.60	73.50	-0.9	8,807	-0.01%
2019/12/18	0	0.00	1	73.00	73.50	-1	8,762	-0.01%
2019/12/17	0.1	72.70	1	72.30	72.60	-0.9	8,799	-0.01%
2019/12/13	0.2	72.60	0	0.00	72.50	0.2	8,711	0.00%
2019/12/12	0	0.00	2	73.00	72.50	-2	8,662	-0.02%
2019/12/11	0	0.00	2	72.50	72.80	-2	8,622	-0.02%
2019/12/10	0	0.00	2	72.00	71.80	-2	8,616	-0.02%
2019/12/09	0	0.00	5	72.90	72.40	-5	8,580	-0.06%
2019/12/06	0	0.00	1	72.70	72.70	-1	8,628	-0.01%
2019/12/05	7	71.91	0	0.00	71.80	7	8,620	0.08%
2019/12/04	2	72.30	0	0.00	72.20	2	8,544	0.02%
2019/12/03	0	72.80	0	0.00	72.50	0	8,613	0.00%
2019/11/29	1	72.50	0	0.00	72.50	1	8,655	0.01%
2019/11/27	1	73.00	0.1	72.80	72.80	0.9	8,644	0.01%
2019/11/26	9	72.52	1.3	72.55	72.40	7.7	8,640	0.09%
2019/11/25	1	74.00	0	0.00	74.00	1	8,255	0.01%
2019/11/21	4	72.83	4	73.10	73.00	0	8,317	0.00%
2019/11/20	2	74.15	2	74.30	74.30	0	8,168	0.00%
2019/11/19	1	73.20	2	73.85	74.00	-1	8,261	-0.01%
2019/11/15	1	72.70	1	73.00	73.00	0	8,224	0.00%
2019/11/12	0	0.00	5	73.50	73.40	-5	8,216	-0.06%
2019/11/11	0.1	73.40	1	73.20	73.20	-1	8,253	-0.01%
2019/11/08	9	73.47	2	73.00	73.00	7	8,244	0.08%
2019/11/07	1	74.20	1	74.40	74.40	0	8,159	0.00%
2019/11/06	4	74.95	5	75.60	74.70	-1	8,159	-0.01%
2019/11/05	2	76.15	0	0.00	76.00	2	8,150	0.02%
2019/11/04	2	76.00	9	75.66	76.40	-7	8,183	-0.09%
2019/11/01	4	74.18	2	74.30	74.20	2	8,175	0.02%
2019/10/31	0	0.00	1	75.20	75.20	-1	8,157	-0.01%
2019/10/29	0	0.00	1	75.70	75.80	-1	8,253	-0.01%
2019/10/28	1	75.00	2	75.10	75.20	-1	8,192	-0.01%
2019/10/25	1	74.50	3	74.37	74.10	-2	8,206	-0.02%
2019/10/23	6	73.38	0	0.00	72.80	6	8,271	0.07%
2019/10/22	1	73.60	3	74.10	74.20	-2	8,253	-0.02%
2019/10/21	1	72.90	1	73.80	73.60	0	8,189	0.00%
2019/10/16	1	71.70	0	0.00	72.40	1	7,690	0.01%
2019/10/14	3	71.87	1	71.60	71.60	2	7,506	0.03%
2019/10/09	3	72.43	2	72.10	72.00	1	7,314	0.01%
2019/10/07	0	73.80	0	0.00	73.50	0	7,227	0.00%
2019/10/04	1	72.90	1	73.50	73.60	0	7,272	0.00%
2019/10/03	5	72.70	2	72.85	73.20	3	7,306	0.04%
2019/10/02	1	73.30	0	74.00	73.40	1	7,269	0.01%
2019/10/01	3	74.27	1	73.20	73.20	2	7,159	0.03%
2019/09/27	5	75.52	1	74.80	74.80	4	6,916	0.06%
2019/09/26	1	76.00	1	75.80	75.80	0	6,891	0.00%
2019/09/24	1	76.40	0	0.00	76.50	1	6,839	0.01%
2019/09/23	1	77.20	0	0.00	77.00	1	6,831	0.01%
2019/09/20	0	0.00	1	78.00	78.00	-1	7,046	-0.01%
2019/09/18	0	0.00	1	77.60	77.00	-1	6,949	-0.01%
2019/09/17	1	77.00	0	0.00	76.90	1	6,914	0.01%
2019/09/10	2	77.30	1	77.50	77.00	1	7,086	0.01%
2019/09/06	2.1	77.15	0	0.00	77.10	2.1	7,103	0.03%
2019/09/05	0	0.00	2	77.75	77.50	-2	7,089	-0.03%
2019/09/04	1	76.50	0	0.00	76.60	1	7,011	0.01%
2019/08/30	1	75.70	2	76.40	76.60	-1	7,138	-0.01%
2019/08/29	0	0.00	1	75.80	76.20	-1	7,080	-0.01%
2019/08/27	1	75.60	0	0.00	75.00	1	7,062	0.01%
2019/08/26	1	75.50	2	76.15	75.80	-1	7,054	-0.01%
2019/08/23	1	75.70	0	0.00	76.50	1	7,091	0.01%
2019/08/22	4	76.03	2	75.90	75.90	2	7,082	0.03%
2019/08/21	1	77.10	1	77.00	77.00	0	7,213	0.00%
2019/08/20	1	77.10	0	0.00	77.80	1	7,230	0.01%
2019/08/19	2	77.40	3	77.77	77.00	-1	7,259	-0.01%
2019/08/16	0	0.00	1	77.10	77.50	-1	7,320	-0.01%
2019/08/15	1	76.60	0	0.00	76.50	1	7,303	0.01%
2019/08/14	3	77.60	1	77.70	77.70	2	7,442	0.03%
2019/08/13	5	77.76	2	78.10	78.00	3	7,508	0.04%
2019/08/12	2	78.20	5	79.18	78.30	-3	7,620	-0.04%
2019/08/08	2	77.10	6	78.07	78.20	-4	7,654	-0.05%
2019/08/07	0	0.00	0	76.80	76.70	0	7,683	0.00%
2019/08/06	1	75.90	0	0.00	76.60	1	7,752	0.01%
2019/08/02	4	76.70	0	0.00	76.80	4	7,936	0.05%
2019/08/01	5	78.00	0	0.00	77.10	5	8,122	0.06%
2019/07/31	4	80.30	1	80.90	80.80	3	8,315	0.04%
2019/07/30	8	80.26	1	80.90	80.00	7	8,310	0.08%
2019/07/29	4	80.35	0	0.00	80.30	4	8,328	0.05%
2019/07/25	8	82.00	10	82.09	82.40	-2	8,296	-0.02%
2019/07/24	0	0.00	1	81.10	81.30	-1	8,222	-0.01%
2019/07/23	3	81.07	0	0.00	80.90	3	8,177	0.04%
2019/07/22	4	81.60	0	0.00	81.60	4	8,142	0.05%
2019/07/19	0	0.00	1	82.20	81.80	-1	8,237	-0.01%
2019/07/18	0	0.00	1	82.00	81.20	-1	8,245	-0.01%
2019/07/17	1	81.60	0	0.00	82.20	1	8,276	0.01%
2019/07/15	1	82.60	0	0.00	82.40	1	8,197	0.01%
2019/07/12	1	82.10	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	7	82.80	83.00	-7	8,537	-0.08%
2019/07/10	0	0.00	2	82.50	82.00	-2	8,533	-0.02%
2019/07/09	0	0.00	4	82.18	82.90	-4	8,517	-0.05%
2019/07/05	0	0.00	1	82.00	82.00	-1	8,540	-0.01%
2019/07/03	1	81.10	1	81.10	81.60	0	8,679	0.00%
2019/07/02	1	81.20	0	0.00	81.30	1	8,781	0.01%
2019/07/01	6	81.47	1	81.30	81.50	5	8,809	0.06%
2019/06/28	1	81.50	2	82.40	82.70	-1	8,822	-0.01%
2019/06/27	3	82.57	2	82.80	82.00	1	8,822	0.01%
2019/06/26	1	81.40	1	81.60	81.40	0	8,706	0.00%
2019/06/25	1	81.20	1	82.10	82.00	0	8,782	0.00%
2019/06/24	1	81.40	4	82.28	82.20	-3	8,759	-0.03%
2019/06/21	1	81.80	3	82.30	82.30	-2	8,729	-0.02%
2019/06/20	1	81.80	6	81.90	81.80	-5	8,572	-0.06%
2019/06/19	1	80.60	6	80.98	81.20	-5	8,482	-0.06%
2019/06/18	1	80.10	1	80.80	80.40	0	8,388	0.00%
2019/06/17	2	80.05	0	0.00	79.90	2	8,359	0.02%
2019/06/14	3	80.80	0	0.00	80.60	3	8,309	0.04%
2019/06/13	0	0.00	1.2	81.22	81.80	-1.2	8,282	-0.01%
2019/06/12	1	80.30	3	80.80	80.30	-2	8,476	-0.02%
2019/06/11	1	80.50	0	0.00	80.60	1	8,470	0.01%
2019/06/10	0	0.00	2	81.40	82.00	-2	8,400	-0.02%
2019/06/05	1	81.00	0	0.00	81.50	1	8,369	0.01%
2019/06/03	0	0.00	1	81.10	80.90	-1	8,416	-0.01%
2019/05/31	0	0.00	1	79.80	81.30	-1	8,393	-0.01%
2019/05/28	0	0.00	4	81.28	81.40	-4	8,343	-0.05%
2019/05/27	0	0.00	6	80.30	80.90	-6	8,072	-0.07%
2019/05/24	0.3	79.60	2	80.00	80.00	-1.7	8,036	-0.02%
2019/05/23	0	0.00	10	80.19	80.00	-10	8,022	-0.12%
2019/05/21	4	80.80	2	81.20	81.40	2	7,969	0.03%
2019/05/20	0	0.00	4	79.98	80.00	-4	7,759	-0.05%
2019/05/17	0	0.00	8	78.43	78.80	-8	7,623	-0.10%
2019/05/16	0	0.00	0.3	76.50	76.80	-0.3	7,462	0.00%
2019/05/15	1	77.40	1	78.20	77.70	0	7,400	0.00%
2019/05/14	0	0.00	1	78.00	78.20	-1	7,355	-0.01%
2019/05/13	5	77.60	1	78.20	77.70	4	7,265	0.06%
2019/05/10	0	0.00	3	77.60	77.30	-3	7,304	-0.04%
2019/05/09	0	0.00	4	75.28	76.50	-4	7,209	-0.06%
2019/05/08	1	76.50	10	77.65	76.40	-9	6,998	-0.13%
2019/05/07	0	0.00	2	73.75	74.00	-2	6,674	-0.03%
2019/05/06	7	72.41	2	72.90	73.10	5	6,655	0.08%
2019/05/03	1	73.20	1	73.80	73.80	0	6,670	0.00%
2019/04/30	0	0.00	2	73.15	73.40	-2	6,583	-0.03%
2019/04/26	1	71.10	6	71.93	72.00	-5	6,549	-0.08%
2019/04/25	0	0.00	0.1	71.90	71.40	-0.1	6,641	0.00%
2019/04/24	0	0.00	1	72.20	72.00	-1	6,597	-0.02%
2019/04/22	0	0.00	1	71.60	71.70	-1	6,641	-0.02%
2019/04/19	0	0.00	0.1	72.00	71.60	-0.1	6,728	0.00%
2019/04/18	15	71.49	2	72.20	71.10	13	6,837	0.19%
2019/04/17	1	73.00	0	0.00	72.80	1	6,668	0.01%
2019/04/15	0	0.00	1	73.70	73.60	-1	6,720	-0.01%
2019/04/11	7	72.77	1	73.30	72.40	6	6,777	0.09%
2019/04/10	2	73.40	1	73.80	73.50	1	6,728	0.01%
2019/04/09	1	73.70	0	0.00	73.90	1	6,685	0.01%
2019/04/08	2	73.65	1	74.10	74.10	1	6,719	0.01%
2019/04/02	0	0.00	3	74.83	75.10	-3	6,488	-0.05%
2019/04/01	0	0.00	2	74.60	75.00	-2	6,440	-0.03%
2019/03/27	1	74.40	2	75.10	74.70	-1	6,217	-0.02%
2019/03/26	0	0.00	3	74.73	74.80	-3	6,255	-0.05%
2019/03/25	0	0.00	6	73.98	74.20	-6	6,353	-0.09%
2019/03/19	0	0.00	1	73.70	73.50	-1	6,575	-0.02%
2019/03/18	0	0.00	2	73.50	73.60	-2	6,670	-0.03%
2019/03/15	1	73.30	1	73.80	73.30	0	6,747	0.00%
2019/03/14	0	0.00	1	72.30	72.30	-1	6,589	-0.02%
2019/03/13	1	72.00	0	0.00	71.90	1	6,936	0.01%
2019/03/11	0	0.00	7	72.63	72.50	-7	7,397	-0.09%
2019/03/08	11	71.77	0	0.00	71.70	11	7,493	0.15%
2019/03/07	0	0.00	1	73.20	73.10	-1	7,617	-0.01%
2019/03/05	1	72.40	0	0.00	72.60	1	7,799	0.01%
2019/03/04	11	73.27	0	0.00	72.50	11	7,915	0.14%
2019/02/27	2	74.90	1	74.90	75.00	1	7,808	0.01%
2019/02/26	0	0.00	1	74.10	74.50	-1	7,721	-0.01%
2019/02/25	1	73.90	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	2	74.50	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	12	73.82	74.20	-12	7,677	-0.16%
2019/02/20	5	73.00	1	73.80	73.40	4	7,705	0.05%
2019/02/18	0	0.00	6	73.72	73.40	-6	7,738	-0.08%
2019/02/15	1	72.70	0	0.00	72.70	1	7,775	0.01%
2019/02/14	2.7	73.11	2	73.35	73.00	0.7	7,876	0.01%
2019/02/13	6	72.98	0	0.00	72.70	6	7,936	0.08%
2019/02/12	0	0.00	3	73.20	73.90	-3	8,061	-0.04%
2019/02/11	2	72.70	3	72.97	72.50	-1	8,080	-0.01%
2019/01/30	1	72.40	2	72.70	71.90	-1	7,923	-0.01%
2019/01/25	0	0.00	1	73.40	73.30	-1	7,823	-0.01%
2019/01/24	7	71.63	2	72.40	72.40	5	7,854	0.06%
2019/01/21	0	0.00	1	72.40	72.80	-1	8,055	-0.01%
2019/01/18	1	72.20	0	0.00	72.10	1	8,113	0.01%
2019/01/16	0	0.00	9	72.77	73.00	-9	8,213	-0.11%
2019/01/15	1	72.00	2	71.95	72.10	-1	8,216	-0.01%
2019/01/11	0	0.00	1	70.90	71.10	-1	8,558	-0.01%
2019/01/10	8	70.39	0	0.00	70.50	8	8,521	0.09%
2019/01/09	0	0.00	2	71.95	72.10	-2	8,488	-0.02%
2019/01/08	0	0.00	2	70.90	70.20	-2	8,453	-0.02%
2019/01/07	9	70.00	23.2	70.01	70.40	-14.2	8,506	-0.17%
2019/01/04	2	67.70	5.1	67.51	67.90	-3.1	8,526	-0.04%
2019/01/03	1	67.80	0	0.00	67.50	1	8,857	0.01%
2019/01/02	5	68.68	0	0.00	68.30	5	8,859	0.06%
2018/12/28	1	68.90	1	69.80	69.80	0	8,840	0.00%
2018/12/27	2	68.95	3	69.90	69.20	-1	8,878	-0.01%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/22	0	69.80	1.1	69.62	69.50	-1.1	8,994	-0.01%
2018/12/21	1	70.30	2	69.40	69.40	-1	9,085	-0.01%
2018/12/20	1.1	69.90	1	70.50	69.70	0.1	9,066	0.00%
2018/12/19	1	69.50	3	70.30	70.10	-2	9,109	-0.02%
2018/12/18	0	0.00	3	70.20	69.80	-3	9,119	-0.03%
2018/12/17	0	0.00	1	69.80	69.80	-1	9,153	-0.01%
2018/12/14	4	69.00	0	0.00	68.90	4	9,168	0.04%
2018/12/13	0	0.00	3	70.43	70.30	-3	9,198	-0.03%
2018/12/12	1	69.70	3	70.00	69.40	-2	9,328	-0.02%
2018/12/11	1	68.90	3	69.37	68.90	-2	9,238	-0.02%
2018/12/10	6	68.23	0	0.00	68.20	6	9,215	0.07%
2018/12/07	3	68.30	2	68.25	68.90	1	9,182	0.01%
2018/12/06	10	67.53	5	67.60	67.40	5	9,138	0.05%
2018/12/05	14	70.06	0	0.00	69.30	14	8,783	0.16%
2018/12/04	13	71.17	0	0.00	70.70	13	8,601	0.15%
2018/12/03	2	72.30	1	73.20	73.30	1	8,376	0.01%
2018/11/30	6	72.40	0	0.00	72.20	6	8,302	0.07%
2018/11/29	11	72.33	1	73.20	72.20	10	8,140	0.12%
2018/11/28	2	72.85	0	0.00	72.80	2	8,033	0.02%
2018/11/27	8	72.61	1	72.60	72.60	7	7,925	0.09%
2018/11/26	1	74.20	1	74.70	74.10	0	7,855	0.00%
2018/11/23	1	73.30	0	0.00	73.80	1	7,877	0.01%
2018/11/19	0	0.00	14	75.89	76.20	-14	8,248	-0.17%
2018/11/16	0	0.00	2	74.80	74.80	-2	8,286	-0.02%
2018/11/15	1	73.40	1	74.50	73.60	0	8,294	0.00%
2018/11/14	5	73.84	0	0.00	74.30	5	8,292	0.06%
2018/11/13	0	0.00	7	73.81	75.00	-7	8,383	-0.08%
2018/11/12	1	72.20	0	0.00	72.40	1	8,445	0.01%
2018/11/09	14	72.32	0.2	72.80	72.10	13.8	8,458	0.16%
2018/11/08	13	75.18	1	74.80	75.00	12	8,402	0.14%
2018/11/07	0	0.00	12	76.30	76.00	-12	8,567	-0.14%
2018/11/06	13	75.12	0	0.00	75.90	13	8,652	0.15%
2018/11/05	0	0.00	19	76.13	76.30	-19	8,747	-0.22%
2018/11/02	13	75.25	0	0.00	75.60	13	8,925	0.15%
2018/11/01	0	0.00	12	76.20	76.20	-12	9,044	-0.13%
2018/10/31	3	74.47	1	74.60	74.90	2	9,012	0.02%
2018/10/30	13	75.01	0	0.00	74.80	13	8,941	0.15%
2018/10/29	1	76.50	0	0.00	76.70	1	8,889	0.01%
2018/10/26	3	74.30	10	74.96	75.80	-7	9,243	-0.08%
2018/10/25	9	74.33	11	74.26	75.00	-2	9,663	-0.02%
2018/10/24	3	73.23	6	73.57	73.10	-3	9,759	-0.03%
2018/10/23	8	72.70	5.1	72.41	72.80	2.9	9,786	0.03%
2018/10/22	6.3	73.85	0	0.00	74.10	6.3	9,858	0.06%
2018/10/19	0	0.00	27	74.28	74.90	-27	9,941	-0.27%
2018/10/18	3	73.03	3	73.47	72.70	0	9,671	0.00%
2018/10/17	2	74.30	3	73.70	73.50	-1	9,791	-0.01%
2018/10/16	19	72.44	5	73.18	73.30	14	9,897	0.14%
2018/10/15	5	71.20	6	71.82	72.80	-1	10,024	-0.01%
2018/10/12	3	72.10	2	71.70	72.90	1	10,143	0.01%
2018/10/11	9	70.46	3	69.77	70.20	6	10,213	0.06%
2018/10/09	1	75.60	1	75.40	75.30	0	10,031	0.00%
2018/10/08	4	75.25	4	75.50	75.50	0	9,986	0.00%
2018/10/05	2	75.40	4	75.40	75.30	-2	10,038	-0.02%
2018/10/04	17.2	76.13	0	0.00	75.40	17.2	10,035	0.17%
2018/10/03	0	0.00	3.2	78.02	78.30	-3.2	9,971	-0.03%
2018/10/02	2	77.40	0.1	77.60	77.50	1.9	10,059	0.02%
2018/09/28	1	79.00	0	0.00	79.70	1	10,191	0.01%
2018/09/27	1	78.90	3	79.87	79.30	-2	10,190	-0.02%
2018/09/26	6	79.02	5	79.12	79.80	1	10,150	0.01%
2018/09/25	0.2	78.90	13	79.93	79.10	-12.8	10,151	-0.13%
2018/09/21	0	0.00	4	78.60	78.10	-4	10,161	-0.04%
2018/09/20	7	77.31	6	77.50	77.70	1	10,224	0.01%
2018/09/19	1	77.80	0.3	78.60	79.00	0.7	10,345	0.01%
2018/09/18	5	77.40	21	77.09	78.40	-16	10,325	-0.15%
2018/09/17	3	75.57	3	76.10	75.60	0	10,196	0.00%
2018/09/14	1	75.40	1	75.40	75.40	0	10,237	0.00%
2018/09/13	2.3	75.33	0	0.00	75.00	2.3	10,272	0.02%
2018/09/12	5	75.70	4	76.83	76.40	1	10,348	0.01%
2018/09/11	3	76.10	2	76.50	76.80	1	10,489	0.01%
2018/09/10	3	75.00	7	75.16	75.70	-4	10,657	-0.04%
2018/09/07	2	74.90	0	0.00	74.80	2	10,802	0.02%
2018/09/06	0	0.00	3	75.37	75.50	-3	10,853	-0.03%
2018/09/05	2	75.55	0	0.00	75.00	2	10,851	0.02%
2018/09/03	1	76.20	1	76.80	76.20	0	11,004	0.00%
2018/08/30	3.5	77.03	3	76.70	77.20	0.5	11,104	0.00%
2018/08/29	3	77.57	3	78.47	77.50	0	11,127	0.00%
2018/08/28	0	0.00	7	78.17	78.80	-7	11,063	-0.06%
2018/08/27	2	77.95	8.1	78.00	77.90	-6.1	11,070	-0.06%
2018/08/24	4	77.23	8	77.79	77.70	-4	11,041	-0.04%
2018/08/23	1	77.00	16	77.45	78.00	-15	11,455	-0.13%
2018/08/22	4	76.23	15	76.64	76.30	-11	11,471	-0.10%
2018/08/21	3	76.00	14	76.01	76.20	-11	11,432	-0.10%
2018/08/20	14.1	75.40	1	77.30	75.40	13.1	11,430	0.11%
2018/08/17	1	76.50	13	76.45	77.00	-12	11,345	-0.11%
2018/08/16	1	75.00	3.3	75.03	75.10	-2.3	11,234	-0.02%
2018/08/15	5	75.24	4	75.08	74.80	1	11,184	0.01%
2018/08/14	3	74.43	16	74.70	75.00	-13	11,099	-0.12%
2018/08/13	7	72.23	5	73.10	72.20	2	10,848	0.02%
2018/08/10	13	72.73	7	72.43	72.70	6	10,821	0.06%
2018/08/09	11.3	70.80	1	71.10	71.00	10.3	10,823	0.10%
2018/08/08	8	72.81	3	72.97	72.20	5	10,669	0.05%
2018/08/07	1	74.00	2	74.30	73.40	-1	10,574	-0.01%
2018/08/06	2	74.35	7	74.16	74.20	-5	10,651	-0.05%
2018/08/03	0	0.00	10	74.45	74.60	-10	10,654	-0.09%
2018/08/02	14	73.92	2	74.15	73.90	12	10,622	0.11%
2018/08/01	24.3	78.57	4	79.18	78.80	20.3	10,327	0.20%
2018/07/31	28	80.33	1	80.80	80.80	27	9,869	0.27%
2018/07/30	2	80.85	1	81.40	80.70	1	9,626	0.01%
2018/07/27	17	80.51	1	80.70	80.70	16	9,671	0.17%
2018/07/26	22.1	80.80	2.1	80.79	80.70	20	9,687	0.21%
2018/07/25	13.2	80.17	2	80.25	79.80	11.2	9,643	0.12%
2018/07/24	1	80.60	1	80.50	80.60	0	9,599	0.00%
2018/07/23	3	80.10	1	80.60	80.10	2	9,604	0.02%
2018/07/20	5	81.34	0	0.00	80.80	5	9,485	0.05%
2018/07/19	4	82.08	0	0.00	82.10	4	9,348	0.04%
2018/07/18	5	82.52	1	82.69	82.40	4	9,169	0.04%
2018/07/17	7	80.04	6	80.18	79.40	1	9,023	0.01%
2018/07/12	1	79.80	2	79.35	79.50	-1	8,978	-0.01%
2018/07/11	1	79.60	0	0.00	80.10	1	8,966	0.01%
2018/07/10	10	79.80	0	0.00	79.70	10	8,954	0.11%
2018/07/09	0	0.00	2	78.95	78.80	-2	8,941	-0.02%
2018/07/03	1	76.40	1	76.80	76.60	0	9,030	0.00%
2018/07/02	1	77.60	0	0.00	76.90	1	9,038	0.01%
2018/06/29	1	75.00	1	75.90	77.40	0	8,951	0.00%
2018/06/28	2	75.25	0	0.00	75.00	2	8,740	0.02%
2018/06/27	0.2	77.10	0	0.00	77.50	0.2	8,633	0.00%
2018/06/20	0	0.00	12	75.56	75.90	-12	8,608	-0.14%
2018/06/19	15	72.56	13	73.65	74.30	2	8,494	0.02%
2018/06/15	0	0.00	1	74.20	74.20	-1	8,339	-0.01%
2018/06/14	11	73.02	0	0.00	72.50	11	8,197	0.13%
2018/06/13	1	73.80	0	0.00	73.70	1	8,096	0.01%
2018/06/12	1	73.30	1	74.40	74.50	0	8,297	0.00%
2018/06/11	1	74.80	0	0.00	74.00	1	8,149	0.01%
2018/06/08	1.8	75.00	0	0.00	75.00	1.8	8,118	0.02%
2018/06/07	1	75.60	0	0.00	75.50	1	8,083	0.01%
2018/06/06	1	75.90	5	75.30	75.90	-4	8,015	-0.05%
2018/06/05	0.2	74.80	1	74.90	75.00	-0.8	7,905	-0.01%
2018/06/04	0	0.00	8.1	74.55	75.10	-8.1	7,823	-0.10%
2018/06/01	0	0.00	1.1	73.95	74.00	-1.1	7,771	-0.01%
2018/05/31	1	72.20	0	0.00	73.10	1	7,715	0.01%
2018/05/30	5	71.90	0	0.00	71.90	5	7,255	0.07%
2018/05/29	0	0.00	21	73.69	73.50	-21	7,169	-0.29%
2018/05/25	0	0.00	1	72.40	72.40	-1	7,326	-0.01%
2018/05/23	0	0.00	2	72.50	72.00	-2	7,462	-0.03%
2018/05/22	0	0.00	6.4	71.97	71.80	-6.4	7,577	-0.08%
2018/05/21	0.4	71.50	6	71.80	71.70	-5.6	7,680	-0.07%
2018/05/18	6.2	71.24	0	0.00	71.40	6.2	7,735	0.08%
2018/05/17	13.2	71.10	0	0.00	70.70	13.2	7,763	0.17%
2018/05/16	0.2	72.00	0	0.00	72.50	0.2	7,682	0.00%
2018/05/15	0	0.00	25	72.36	72.00	-25	7,739	-0.32%
2018/05/14	1	70.90	18	72.06	72.00	-17	7,863	-0.22%
2018/05/11	5	70.10	0	0.00	70.00	5	7,781	0.06%
2018/05/10	1	69.80	14	70.16	70.30	-13	7,845	-0.17%
2018/05/09	2	69.05	0	0.00	68.90	2	7,879	0.03%
2018/05/08	5	69.90	0	0.00	69.80	5	7,891	0.06%
2018/05/07	4	70.23	1	70.00	70.20	3	7,915	0.04%
2018/05/04	2	69.00	23	69.98	70.00	-21	7,973	-0.26%
2018/05/03	33	69.11	0	0.00	68.80	33	7,870	0.42%
2018/05/02	0	70.70	0	0.00	70.50	0	7,820	0.00%
2018/04/30	1	70.70	7	70.87	71.60	-6	7,809	-0.08%
2018/04/27	3	70.07	0	0.00	70.30	3	7,737	0.04%
2018/04/25	7	69.59	1	69.80	69.60	6	7,655	0.08%
2018/04/24	21	69.98	0	0.00	70.30	21	7,708	0.27%
2018/04/23	11	70.56	1	70.00	70.30	10	7,687	0.13%
2018/04/20	1	72.40	0	0.00	71.40	1	7,638	0.01%
2018/04/19	10.2	73.01	13	73.25	73.40	-2.8	7,621	-0.04%
2018/04/16	4	71.85	0	0.00	71.60	4	7,444	0.05%
2018/04/10	0.3	70.30	5	70.20	70.60	-4.7	7,510	-0.06%
2018/04/09	0	0.00	4	69.53	70.20	-4	7,479	-0.05%
2018/04/03	3	68.30	1	68.60	68.20	2	7,388	0.03%
2018/04/02	0.1	69.40	2	69.35	69.40	-1.9	7,306	-0.03%
2018/03/30	1	68.70	0	0.00	68.50	1	7,340	0.01%
2018/03/29	13	69.04	3	69.20	68.30	10	7,251	0.14%
2018/03/28	0	0.00	1	67.90	68.00	-1	6,986	-0.01%
2018/03/27	1	68.20	1	68.40	68.20	0	6,964	0.00%
2018/03/26	1	67.40	0	0.00	68.00	1	6,932	0.01%
2018/03/23	4	67.80	0	0.00	68.00	4	6,896	0.06%
2018/03/21	0	0.00	1	68.80	68.80	-1	6,880	-0.01%
2018/03/20	5	68.24	2	68.25	68.10	3	6,966	0.04%
2018/03/15	0	0.00	1	69.20	69.00	-1	6,931	-0.01%
2018/03/09	0.1	68.20	0	0.00	68.20	0.1	7,288	0.00%
2018/03/07	0	0.00	2	68.25	69.00	-2	7,521	-0.03%
2018/03/06	2.9	67.53	0	0.00	67.50	2.9	7,605	0.04%
2018/03/05	1	67.90	0	0.00	67.80	1	7,800	0.01%
2018/03/01	0	0.00	2	69.60	69.30	-2	7,764	-0.03%
2018/02/26	1	68.80	7	68.89	68.40	-6	7,534	-0.08%
2018/02/23	1	66.30	0	0.00	66.80	1	7,433	0.01%
2018/02/22	3	66.53	1	66.80	66.80	2	7,451	0.03%
2018/02/21	0	0.00	1	67.90	69.20	-1	7,295	-0.01%
2018/02/12	2	65.30	1	65.80	65.50	1	7,187	0.01%
2018/02/09	2	64.80	2	65.55	66.00	0	7,220	0.00%
2018/02/08	2	66.20	2	66.75	66.60	0	7,185	0.00%
2018/02/07	2	66.55	0	0.00	66.80	2	7,232	0.03%
2018/02/06	2	66.00	1	65.40	65.70	1	7,196	0.01%
2018/02/05	0	0.00	1	68.00	68.30	-1	7,049	-0.01%
2018/02/02	1	69.10	0	0.00	69.00	1	7,021	0.01%
2018/02/01	0	0.00	1	70.00	70.30	-1	7,054	-0.01%
2018/01/29	2	68.90	2	69.25	69.20	0	6,952	0.00%
2018/01/23	0.1	68.70	0	0.00	69.10	0.1	6,810	0.00%
2018/01/19	0	0.00	3	68.90	69.20	-3	6,813	-0.04%
2018/01/18	2	68.00	5	67.84	68.20	-3	6,768	-0.04%
2018/01/17	1	67.50	1	67.80	67.60	0	6,663	0.00%
2018/01/12	2	67.95	1	68.09	68.10	1	6,741	0.01%
2018/01/11	0	0.00	1	67.90	67.90	-1	6,724	-0.01%
2018/01/10	1	67.20	13	67.45	67.60	-12	6,729	-0.18%
2018/01/09	1	67.10	1	67.60	67.60	0	6,848	0.00%
2018/01/08	0	0.00	0.1	67.50	67.90	-0.1	6,822	0.00%
2018/01/04	0	0.00	0.3	67.10	67.50	-0.3	6,928	0.00%
2018/01/03	11	66.50	1.1	66.92	67.50	9.9	6,992	0.14%
2018/01/02	0	0.00	2	66.40	67.20	-2	6,938	-0.03%