義隆 (2458)-華南永昌-鳳山券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
161.5
漲跌
▲0.5
漲幅
+0.31%
成交量
1,526張
產業
上市半導體類股
1180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

義隆 (2458)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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	161.00	0	0.00	161.50	0	2,795	0.00%
2024/06/13	0	0.00	1	161.50	161.00	-1	2,799	-0.04%
2024/06/12	1	158.00	0	0.00	160.00	1	2,815	0.04%
2024/06/06	1.1	158.00	0	0.00	157.00	1.1	2,818	0.04%
2024/06/05	0	161.00	0	0.00	159.00	0	2,796	0.00%
2024/06/04	0	0.00	0.1	164.00	162.00	-0.1	2,809	0.00%
2024/05/31	1	163.00	0	0.00	163.00	1	2,815	0.04%
2024/05/30	1.1	168.98	1	169.50	167.00	0.1	2,785	0.00%
2024/05/28	1.1	175.41	0	0.00	171.50	1.1	2,753	0.04%
2024/05/27	0.2	173.50	1	173.00	173.00	-0.8	2,738	-0.03%
2024/05/23	8	172.56	2.5	173.84	169.00	5.5	2,785	0.20%
2024/05/22	0	0.00	8	164.25	168.00	-8	2,747	-0.29%
2024/05/21	0.5	156.85	0	0.00	155.00	0.5	2,723	0.02%
2024/05/09	3	156.50	0	0.00	155.00	3	3,027	0.10%
2024/05/06	0.1	159.00	0	0.00	156.50	0.1	3,035	0.00%
2024/05/03	10	153.70	7.5	155.53	157.00	2.5	3,041	0.08%
2024/04/29	1	167.50	3	167.17	168.00	-2	2,930	-0.07%
2024/04/26	4	164.13	8	164.00	163.50	-4	2,903	-0.14%
2024/04/25	0	0.00	7.2	163.88	164.50	-7.2	2,897	-0.25%
2024/04/23	0	0.00	0	150.00	150.50	0	2,831	0.00%
2024/04/18	1	160.00	0	0.00	161.50	1	2,718	0.04%
2024/04/16	3	158.50	3	162.50	159.50	0	2,664	0.00%
2024/04/15	0	0.00	1.1	162.86	162.00	-1.1	2,637	-0.04%
2024/04/11	1	158.50	1	157.00	158.50	0	2,556	0.00%
2024/04/10	2	159.00	1	159.50	158.50	1	2,554	0.04%
2024/04/09	9	156.50	0	0.00	157.00	9	2,563	0.35%
2024/04/08	0.5	160.00	1	162.00	159.50	-0.5	2,562	-0.02%
2024/04/03	1	155.00	1	156.50	156.50	0	2,539	0.00%
2024/04/02	3	156.00	0	0.00	156.00	3	2,542	0.12%
2024/04/01	0	0.00	2	158.25	161.00	-2	2,519	-0.08%
2024/03/29	2.1	157.02	0	157.00	157.00	2.1	2,503	0.08%
2024/03/26	0	167.50	0	0.00	166.50	0	2,594	0.00%
2024/03/22	0	0.00	0	168.50	169.00	0	2,651	0.00%
2024/03/21	1	170.50	1	168.50	167.00	0	2,660	0.00%
2024/03/19	0	166.00	0	0.00	165.00	0	2,641	0.00%
2024/03/18	2	164.50	0	0.00	166.50	2	2,661	0.08%
2024/03/12	0	0.00	2	164.00	163.50	-2	2,795	-0.07%
2024/03/11	2	161.00	0	0.00	160.00	2	2,807	0.07%
2024/03/06	0	0.00	2	167.00	166.50	-2	2,796	-0.07%
2024/03/04	2	170.50	4	168.75	167.50	-2	2,861	-0.07%
2024/03/01	1	165.50	0	0.00	165.50	1	2,850	0.04%
2024/02/29	2	164.75	0	0.00	166.00	2	2,872	0.07%
2024/02/27	0	0.00	0.1	172.50	169.00	-0.1	2,856	0.00%
2024/02/26	3	170.83	4	169.75	170.00	-1	2,857	-0.04%
2024/02/23	4	162.13	4	164.38	164.00	0	2,794	0.00%
2024/02/22	1	163.01	2	165.75	167.50	-1	2,686	-0.04%
2024/02/21	1	167.00	4.1	165.07	167.50	-3.1	2,636	-0.12%
2024/02/20	2	161.00	1	161.50	161.00	1	2,542	0.04%
2024/02/19	1	164.00	11	159.77	163.50	-10	2,543	-0.39%
2024/02/15	2	146.00	1	148.00	148.50	1	2,491	0.04%
2024/02/05	1	148.50	0	0.00	148.00	1	2,481	0.04%
2024/02/01	0	0.00	0	150.00	150.00	0	2,521	0.00%
2024/01/31	0	0.00	1	149.50	150.00	-1	2,557	-0.04%
2024/01/30	1.1	148.00	0	0.00	148.50	1.1	2,630	0.04%
2024/01/29	4	149.00	0	0.00	149.00	4	2,710	0.15%
2024/01/26	1	150.00	0	151.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	2	153.50	152.50	-2	3,015	-0.07%
2024/01/23	2	149.50	0	150.50	150.50	2	3,054	0.07%
2024/01/22	2	150.25	2	151.00	151.00	0	3,102	0.00%
2024/01/19	0	151.00	0.1	151.50	150.50	-0.1	3,112	0.00%
2024/01/18	2	150.25	0	0.00	152.00	2	3,159	0.06%
2024/01/17	1	153.00	0.1	155.00	154.50	0.9	3,271	0.03%
2024/01/16	4	153.38	0	0.00	154.00	4	3,375	0.12%
2024/01/15	0.2	157.22	0	156.50	156.50	0.2	3,407	0.01%
2024/01/12	0	0.00	0	156.50	155.00	0	3,479	0.00%
2024/01/11	1	157.00	0	157.50	157.00	1	3,519	0.03%
2024/01/10	0	159.00	7.1	159.46	160.00	-7.1	3,575	-0.20%
2024/01/09	0	152.00	3	152.00	154.50	-3	3,600	-0.08%
2024/01/08	0.1	155.50	0	0.00	153.50	0.1	3,600	0.00%
2024/01/04	0	156.00	0	0.00	156.50	0	3,654	0.00%
2024/01/03	2	156.50	0	0.00	158.00	2	3,678	0.05%
2024/01/02	3	160.00	1	159.00	159.50	2	3,672	0.05%
2023/12/27	1.2	163.43	0.4	161.50	164.00	0.7	3,792	0.02%
2023/12/26	1	162.00	34	162.54	162.00	-33	3,784	-0.87%
2023/12/25	11	165.86	12	162.50	162.50	-1	3,781	-0.03%
2023/12/22	35	161.54	2	162.75	163.50	33	3,771	0.87%
2023/12/21	4	162.25	5.2	162.71	163.00	-1.2	3,732	-0.03%
2023/12/20	1	159.00	1	161.00	160.00	0	3,657	0.00%
2023/12/19	0	0.00	10	158.20	159.00	-10	3,615	-0.28%
2023/12/18	1	157.00	1	157.50	157.00	0	3,606	0.00%
2023/12/15	2	153.50	1	157.00	154.00	1	3,614	0.03%
2023/12/14	0	0.00	3	160.00	157.50	-3	3,613	-0.08%
2023/12/13	3	158.83	8	157.00	158.00	-5	3,619	-0.14%
2023/12/11	1	157.50	1	158.00	157.00	0	3,711	0.00%
2023/12/08	4	158.00	28.1	159.12	157.50	-24.1	3,758	-0.64%
2023/12/07	1	150.50	0	0.00	153.50	1	3,744	0.03%
2023/12/06	6	152.00	0	0.00	151.50	6	3,796	0.16%
2023/12/01	0	0.00	0	151.50	151.00	0	3,899	0.00%
2023/11/30	0.6	151.00	1	150.50	151.50	-0.4	4,113	-0.01%
2023/11/29	0	0.00	2.1	151.09	153.00	-2.1	4,237	-0.05%
2023/11/28	0	0.00	5	148.80	150.00	-5	4,205	-0.12%
2023/11/27	3	151.17	5	147.50	146.00	-2	4,197	-0.05%
2023/11/24	2	150.00	3	150.33	151.00	-1	4,185	-0.02%
2023/11/22	0	0.00	1	147.00	147.50	-1	4,123	-0.02%
2023/11/21	5	145.00	0	0.00	145.00	5	4,116	0.12%
2023/11/20	0	145.00	0	0.00	144.00	0	4,136	0.00%
2023/11/17	0	146.00	2	145.75	146.50	-2	4,116	-0.05%
2023/11/16	1	143.01	0	0.00	142.50	1	4,079	0.02%
2023/11/15	6	147.67	4.2	147.80	147.50	1.8	4,029	0.04%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.03%
2023/11/13	0	0.00	1	146.00	143.50	-1	3,969	-0.03%
2023/11/10	0	139.00	0	140.50	141.50	0	3,972	0.00%
2023/11/09	2	140.50	0	143.00	140.50	2	3,987	0.05%
2023/11/08	0	0.00	0	144.00	144.50	0	4,002	0.00%
2023/11/07	0.2	144.25	5.1	144.20	145.00	-4.9	4,036	-0.12%
2023/11/06	0	136.50	8.1	139.81	140.00	-8.1	4,005	-0.20%
2023/11/03	52.3	136.08	42	137.26	135.50	10.3	3,978	0.26%
2023/11/02	7.1	147.66	11	148.95	149.50	-3.9	3,770	-0.10%
2023/11/01	1	142.00	1	142.00	144.00	0	3,806	0.00%
2023/10/31	0	0.00	3	143.83	144.00	-3	4,054	-0.07%
2023/10/30	0	0.00	0.1	146.00	146.50	-0.1	4,038	0.00%
2023/10/26	2.1	140.69	19	139.92	139.50	-16.9	4,071	-0.42%
2023/10/25	4	144.88	1	150.00	144.50	3	4,033	0.07%
2023/10/24	4	145.50	1.1	144.60	144.00	2.9	3,899	0.07%
2023/10/23	1	141.50	2	142.50	142.00	-1	3,814	-0.03%
2023/10/20	1	140.00	0	0.00	142.50	1	3,867	0.03%
2023/10/19	3	137.33	0	0.00	138.50	3	3,886	0.08%
2023/10/17	1	140.50	3	140.00	140.00	-2	3,893	-0.05%
2023/10/16	2	137.00	2	136.50	136.50	0	3,987	0.00%
2023/10/13	2	138.50	0	0.00	139.00	2	4,006	0.05%
2023/10/12	2	135.22	1	137.00	137.50	1	3,991	0.03%
2023/10/11	2.1	137.26	2	138.00	137.00	0.1	3,986	0.00%
2023/10/06	3	138.34	0	0.00	137.00	3	3,969	0.08%
2023/10/05	1	139.50	1	141.00	141.50	0	3,945	0.00%
2023/10/04	1	134.00	0	0.00	138.00	1	3,881	0.03%
2023/10/03	0	0.00	2	139.00	138.00	-2	3,843	-0.05%
2023/10/02	1	135.00	1	136.50	134.50	0	3,812	0.00%
2023/09/28	1	133.00	0	0.00	133.50	1	3,819	0.03%
2023/09/27	1	133.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	1	134.50	0	0.00	135.00	1	3,832	0.03%
2023/09/25	1	137.50	0	0.00	136.50	1	3,826	0.03%
2023/09/22	0	0.00	1	137.00	137.00	-1	3,811	-0.03%
2023/09/21	2.2	136.00	1	136.50	136.00	1.2	3,805	0.03%
2023/09/20	3.1	139.29	1.2	137.50	138.00	1.9	3,771	0.05%
2023/09/19	3.1	141.61	0	0.00	141.00	3.1	3,738	0.08%
2023/09/18	0	0.00	1	142.50	142.00	-1	3,712	-0.03%
2023/09/15	0	0.00	2	147.25	144.50	-2	3,678	-0.05%
2023/09/14	0	0.00	0	143.00	143.00	0	3,591	0.00%
2023/09/13	1	143.00	4	143.13	143.50	-3	3,542	-0.08%
2023/09/12	1	140.00	2	138.75	140.50	-1	3,494	-0.03%
2023/09/11	3	137.17	1	135.50	138.00	2	3,420	0.06%
2023/09/08	1	134.00	2	134.00	135.50	-1	3,340	-0.03%
2023/09/07	1	134.00	3	133.17	135.00	-2	3,326	-0.06%
2023/09/06	1	129.03	0	133.00	133.00	1	3,289	0.03%
2023/09/05	9	132.28	28.1	133.39	134.00	-19.1	3,287	-0.58%
2023/09/04	13	126.00	25.5	128.09	128.50	-12.5	3,087	-0.40%
2023/09/01	0	0.00	0.3	120.50	120.50	-0.3	2,924	-0.01%
2023/08/30	0	0.00	1	117.50	119.00	-1	2,917	-0.03%
2023/08/29	0	0.00	1	114.00	117.00	-1	2,902	-0.03%
2023/08/28	2	111.50	0	0.00	113.00	2	2,890	0.07%
2023/08/25	1.1	113.14	0	0.00	113.00	1.1	2,919	0.04%
2023/08/24	0	0.00	3	115.50	116.00	-3	2,926	-0.10%
2023/08/22	1	114.00	2	113.50	113.50	-1	2,972	-0.03%
2023/08/18	1	115.00	1.4	113.14	113.50	-0.4	3,110	-0.01%
2023/08/17	0	0.00	2	116.50	116.50	-2	3,087	-0.06%
2023/08/15	0	0.00	1	117.00	116.00	-1	3,063	-0.03%
2023/08/14	4	116.50	2	117.00	117.00	2	3,046	0.07%
2023/08/11	3	121.33	1	120.50	121.00	2	2,996	0.07%
2023/08/10	6	118.92	0	0.00	118.00	6	2,943	0.20%
2023/08/09	1	122.00	6	120.17	121.00	-5	2,884	-0.17%
2023/08/08	22	118.48	3	119.50	118.00	19	2,835	0.67%
2023/08/07	8	119.31	4	117.75	117.00	4	2,783	0.14%
2023/08/04	12.1	121.97	4	123.50	122.50	8.1	2,654	0.31%
2023/08/02	0	0.00	1	115.50	114.00	-1	2,391	-0.04%
2023/08/01	2	114.25	0	0.00	115.00	2	2,389	0.08%
2023/07/31	5.2	116.21	0	0.00	116.50	5.2	2,402	0.22%
2023/07/28	1	112.00	0	0.00	112.50	1	2,288	0.04%
2023/07/26	0	0.00	1	112.50	112.50	-1	2,237	-0.04%
2023/07/25	5.7	115.28	3	114.67	115.00	2.7	2,198	0.12%
2023/07/24	4.4	117.93	0	0.00	118.00	4.4	2,104	0.21%
2023/07/21	1	116.50	0	0.00	115.50	1	2,018	0.05%
2023/07/20	4	114.13	0	0.00	114.50	4	1,972	0.20%
2023/07/19	5	118.00	8	118.13	118.50	-3	1,900	-0.16%
2023/07/18	4	112.88	6	114.00	113.00	-2	1,770	-0.11%
2023/07/17	0	0.00	1	110.00	109.50	-1	1,741	-0.06%
2023/07/14	4	110.50	0	0.00	110.50	4	1,729	0.23%
2023/07/13	0	0.00	1	107.50	108.00	-1	1,679	-0.06%
2023/07/10	0	0.00	1	105.00	104.00	-1	1,661	-0.06%
2023/07/05	0	107.00	0	0.00	106.00	0	1,627	0.00%
2023/07/04	1	103.00	6	106.42	106.00	-5	1,615	-0.31%
2023/06/27	1	100.00	2.1	100.05	99.40	-1.1	1,608	-0.07%
2023/06/26	0	0.00	1	100.00	100.00	-1	1,600	-0.06%
2023/06/21	0	0.00	2	101.50	101.50	-2	1,592	-0.13%
2023/06/20	1	102.00	0	0.00	102.00	1	1,584	0.06%
2023/06/19	1	103.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	1	106.00	2	107.00	106.00	-1	1,566	-0.06%
2023/06/14	0	0.00	3	105.33	105.00	-3	1,536	-0.20%
2023/06/13	4	106.63	4	106.63	107.00	0	1,527	0.00%
2023/06/09	3	105.83	2	106.50	104.00	1	1,475	0.07%
2023/06/08	5	104.00	0	0.00	105.00	5	1,422	0.35%
2023/06/06	1	102.50	0	0.00	102.00	1	1,424	0.07%
2023/06/05	0	0.00	3	104.83	105.00	-3	1,419	-0.21%
2023/06/02	0	0.00	2.5	104.50	104.50	-2.5	1,409	-0.17%
2023/05/30	0	0.00	1	104.50	102.00	-1	1,374	-0.07%
2023/05/29	0	0.00	2.1	104.03	104.00	-2.1	1,378	-0.16%
2023/05/26	4	103.25	2	103.50	102.50	2	1,370	0.15%
2023/05/25	2	104.75	0	0.00	104.00	2	1,457	0.14%
2023/05/24	3	102.17	3	104.17	104.50	0	1,433	0.00%
2023/05/23	0	0.00	0.3	98.60	98.10	-0.3	1,354	-0.02%
2023/05/19	0	0.00	1	99.10	98.50	-1	1,383	-0.07%
2023/05/18	0	0.00	1	98.90	98.60	-1	1,399	-0.07%
2023/05/16	0	0.00	1	97.89	97.10	-1	1,409	-0.07%
2023/05/12	0	0.00	9	94.77	95.90	-9	1,418	-0.63%
2023/05/10	1	92.70	0.1	93.00	92.50	0.9	1,435	0.06%
2023/05/09	1.1	92.03	0	0.00	93.00	1.1	1,457	0.07%
2023/05/08	4.1	93.31	1	93.70	93.20	3.1	1,485	0.21%
2023/05/05	3	97.93	1	96.10	95.80	2	1,514	0.13%
2023/04/25	1.2	93.68	0	0.00	91.10	1.2	1,681	0.07%
2023/04/21	3	96.30	0	0.00	95.40	3	1,690	0.18%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/13	0	0.00	4	100.50	100.50	-4	1,851	-0.22%
2023/04/11	4	103.50	1	103.00	104.00	3	1,863	0.16%
2023/04/06	3	98.50	0.1	98.50	98.50	2.9	1,855	0.16%
2023/03/30	6.1	99.60	0	0.00	99.60	6.1	1,842	0.33%
2023/03/29	0	102.50	0	0.00	102.50	0	1,840	0.00%
2023/03/28	0	0.00	1	102.00	102.00	-1	1,851	-0.05%
2023/03/23	1	105.00	2	104.00	104.50	-1	1,905	-0.05%
2023/03/22	1	104.00	0	0.00	104.00	1	1,909	0.05%
2023/03/20	0	0.00	1	101.00	102.50	-1	1,916	-0.05%
2023/03/15	0.3	102.00	0	0.00	101.50	0.3	1,925	0.02%
2023/03/14	1	102.00	0	0.00	101.00	1	1,943	0.05%
2023/03/08	0.1	103.50	0	0.00	103.50	0.1	1,952	0.01%
2023/03/06	2	104.00	0	0.00	104.50	2	1,944	0.10%
2023/03/03	0	0.00	1	104.00	104.00	-1	1,942	-0.05%
2023/03/01	1.1	105.59	0	0.00	106.50	1.1	1,948	0.06%
2023/02/24	0	0.00	1	108.50	108.50	-1	1,929	-0.05%
2023/02/23	1	110.50	3	114.00	111.00	-2	1,910	-0.10%
2023/02/21	0	0.00	4	107.13	108.00	-4	1,837	-0.22%
2023/02/20	0	0.00	3	105.67	106.00	-3	1,863	-0.16%
2023/02/16	0	0.00	1	103.50	104.50	-1	1,909	-0.05%
2023/02/15	1	103.00	0	0.00	102.50	1	1,927	0.05%
2023/02/13	1	105.00	1	105.50	104.50	0	1,960	0.00%
2023/02/10	0	104.50	1	105.50	106.00	-1	2,005	-0.05%
2023/02/09	1	105.00	0.1	105.50	105.00	0.9	2,142	0.04%
2023/02/08	2.1	105.69	0	0.00	105.50	2.1	2,341	0.09%
2023/02/06	3.3	103.35	0	0.00	103.50	3.3	2,324	0.14%
2023/02/03	2	108.00	3	107.00	107.50	-1	2,294	-0.04%
2023/02/02	2	107.25	3	107.50	108.00	-1	2,249	-0.04%
2023/02/01	3	101.00	1.1	101.00	102.00	1.9	2,157	0.09%
2023/01/31	0	0.00	14	96.01	96.90	-14	2,146	-0.65%
2023/01/12	1	93.00	0	0.00	92.80	1	2,189	0.05%
2023/01/11	0	0.00	1	94.70	94.70	-1	2,210	-0.05%
2023/01/10	2	95.20	1	94.70	95.50	1	2,210	0.05%
2023/01/06	3	93.57	7.2	93.84	94.40	-4.2	2,163	-0.19%
2023/01/05	0	0.00	1	88.70	89.20	-1	2,058	-0.05%
2022/12/28	0.1	83.70	0	0.00	83.50	0.1	2,165	0.00%
2022/12/23	2.2	85.92	0	0.00	86.10	2.2	2,187	0.10%
2022/12/21	0.1	85.60	0	0.00	85.30	0.1	2,245	0.00%
2022/12/19	0	0.00	1	90.80	90.40	-1	2,279	-0.04%
2022/12/16	0	0.00	2	90.20	90.30	-2	2,305	-0.09%
2022/12/12	0.2	87.90	0	0.00	88.10	0.2	2,600	0.01%
2022/12/07	0.1	88.10	0	0.00	87.60	0.1	2,772	0.00%
2022/12/06	0.1	90.00	1	90.10	89.10	-0.9	2,765	-0.03%
2022/12/02	3	92.10	0	0.00	92.00	3	2,782	0.11%
2022/12/01	0	0.00	0.2	92.60	92.70	-0.2	2,786	-0.01%
2022/11/30	0	0.00	2.3	89.30	89.70	-2.3	2,774	-0.08%
2022/11/29	0	0.00	0.1	88.30	87.90	-0.1	2,810	0.00%
2022/11/28	1	88.10	0	0.00	88.00	1	2,843	0.04%
2022/11/25	2	88.65	0	0.00	88.60	2	2,848	0.07%
2022/11/24	1	89.70	0.4	89.20	89.70	0.6	2,844	0.02%
2022/11/23	0	0.00	0.1	87.60	87.60	-0.1	2,841	0.00%
2022/11/21	0	0.00	1	86.80	86.40	-1	2,864	-0.03%
2022/11/18	1	89.70	0	0.00	88.60	1	2,849	0.04%
2022/11/17	1	88.80	0	0.00	89.40	1	2,836	0.04%
2022/11/15	5	87.46	1	88.10	89.00	4	2,776	0.14%
2022/11/14	1	86.20	0	0.00	87.80	1	2,743	0.04%
2022/11/11	1	88.50	2	88.00	87.10	-1	2,711	-0.04%
2022/11/08	4	86.05	4	84.50	84.60	0	2,621	0.00%
2022/11/07	0	0.00	13	82.54	86.10	-13	2,577	-0.51%
2022/11/04	17	77.79	2	78.75	79.50	15	2,435	0.62%
2022/11/02	0	0.00	1	83.00	82.90	-1	2,236	-0.04%
2022/11/01	1	81.70	0	0.00	81.30	1	2,225	0.04%
2022/10/27	1	81.60	0	0.00	81.70	1	2,332	0.04%
2022/10/17	0	0.00	1	80.40	81.90	-1	2,222	-0.05%
2022/10/14	1	82.00	0	0.00	81.10	1	2,228	0.04%
2022/10/12	0.7	77.70	0	0.00	77.30	0.7	2,222	0.03%
2022/10/11	2.3	81.04	1	80.50	79.60	1.3	2,226	0.06%
2022/10/07	0	0.00	1	84.50	84.20	-1	2,203	-0.05%
2022/09/30	1	82.60	0	0.00	83.20	1	2,172	0.05%
2022/09/26	0.1	82.40	2	84.05	81.00	-1.9	2,281	-0.08%
2022/09/23	2	88.75	0	0.00	86.80	2	2,247	0.09%
2022/09/22	1	87.00	1	87.10	86.90	0	2,209	0.00%
2022/09/20	3	87.70	0	0.00	88.30	3	2,043	0.15%
2022/09/19	1	89.10	17	89.65	88.60	-16	1,961	-0.82%
2022/09/16	22.3	87.53	0	0.00	87.50	22.3	1,872	1.19%
2022/09/15	0	0.00	1	90.80	90.50	-1	1,769	-0.06%
2022/09/14	1	88.00	0	0.00	88.90	1	1,752	0.06%
2022/09/12	1	91.10	0	0.00	91.80	1	1,738	0.06%
2022/09/08	0	0.00	1	87.90	90.50	-1	1,742	-0.06%
2022/09/06	1	89.00	1	90.10	90.10	0	1,721	0.00%
2022/09/05	0.2	88.80	1	91.30	91.20	-0.8	1,700	-0.05%
2022/09/02	2.2	94.63	0	0.00	94.00	2.2	1,650	0.13%
2022/09/01	0	0.00	1	96.30	97.20	-1	1,611	-0.06%
2022/08/31	0.1	96.90	2	97.25	97.10	-1.9	1,597	-0.12%
2022/08/30	2.2	97.19	0	0.00	97.00	2.2	1,590	0.14%
2022/08/29	1.1	97.30	0	0.00	98.00	1.1	1,572	0.07%
2022/08/26	0.1	101.00	0	0.00	100.00	0.1	1,540	0.01%
2022/08/24	1	99.10	0	0.00	99.10	1	1,535	0.07%
2022/08/22	1	101.50	0	0.00	100.50	1	1,523	0.07%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/08/16	1	104.50	0	0.00	103.50	1	1,490	0.07%
2022/08/15	1	103.00	0	0.00	104.50	1	1,483	0.07%
2022/08/11	1	99.60	0	0.00	99.20	1	1,460	0.07%
2022/08/10	1.1	98.50	0	0.00	97.80	1.1	1,452	0.08%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/05	4.1	98.80	4	99.78	101.50	0.1	1,426	0.01%
2022/08/03	1	102.50	0	0.00	102.50	1	1,346	0.07%
2022/07/27	3	108.00	0	0.00	109.00	3	1,395	0.21%
2022/07/22	2	112.75	1	112.50	110.00	1	1,382	0.07%
2022/07/21	2	114.50	0	0.00	114.00	2	1,374	0.15%
2022/07/19	1	108.00	0	0.00	109.00	1	1,388	0.07%
2022/07/11	0	0.00	3	106.00	105.50	-3	1,420	-0.21%
2022/07/08	0	0.00	1	107.00	107.00	-1	1,411	-0.07%
2022/07/07	0	0.00	1	106.00	106.50	-1	1,396	-0.07%
2022/07/06	1	120.00	0	0.00	120.00	1	1,358	0.07%
2022/07/04	1	133.00	0	0.00	131.00	1	1,267	0.08%
2022/06/27	1	141.50	0	0.00	142.50	1	1,257	0.08%
2022/06/23	0	0.00	1	136.00	136.00	-1	1,255	-0.08%
2022/06/21	0	0.00	36	136.42	140.00	-36	1,224	-2.94%
2022/06/20	0	0.00	5	137.00	136.50	-5	1,213	-0.41%
2022/06/16	2	143.25	1	142.50	141.00	1	1,179	0.08%
2022/06/15	2	142.00	0	0.00	144.00	2	1,178	0.17%
2022/06/14	4	142.00	0	0.00	143.50	4	1,182	0.34%
2022/06/10	2.1	146.57	0	0.00	148.00	2.1	1,221	0.17%
2022/06/09	2	148.00	0	0.00	148.50	2	1,238	0.16%
2022/06/07	3	146.00	0	0.00	147.00	3	1,292	0.23%
2022/06/06	3	146.00	0	0.00	148.00	3	1,335	0.22%
2022/06/02	2	148.50	0	0.00	148.00	2	1,419	0.14%
2022/06/01	0	0.00	3	151.00	150.50	-3	1,439	-0.21%
2022/05/30	0	0.00	1	148.00	147.50	-1	1,462	-0.07%
2022/05/18	1	145.00	0	0.00	145.50	1	1,912	0.05%
2022/05/13	1	140.50	0	0.00	140.00	1	1,972	0.05%
2022/05/12	0	0.00	6	138.92	139.00	-6	1,980	-0.30%
2022/05/11	2	139.75	0	0.00	140.00	2	1,984	0.10%
2022/05/10	5	140.70	0	0.00	141.00	5	2,006	0.25%
2022/05/09	2	142.25	0	0.00	142.00	2	2,036	0.10%
2022/05/06	1	148.00	0	0.00	146.50	1	2,058	0.05%
2022/04/27	1	145.50	0	0.00	149.50	1	2,070	0.05%
2022/04/26	1	150.50	0	0.00	150.50	1	2,053	0.05%
2022/04/25	2	152.75	1	153.50	150.50	1	2,041	0.05%
2022/04/22	1	156.00	0	0.00	156.50	1	2,009	0.05%
2022/04/20	0.1	157.50	0	0.00	156.50	0.1	1,976	0.01%
2022/04/19	1	159.50	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	0.00	1.3	159.00	159.00	-1.3	1,962	-0.07%
2022/04/15	0	0.00	1	158.50	159.50	-1	1,963	-0.05%
2022/04/14	0	0.00	1	161.50	161.50	-1	1,992	-0.05%
2022/04/12	0	160.50	0	0.00	161.00	0	2,111	0.00%
2022/04/07	0	168.00	0	0.00	166.50	0	2,117	0.00%
2022/04/01	2	169.00	1	170.50	170.50	1	2,117	0.05%
2022/03/31	1	170.50	1	170.00	172.00	0	2,114	0.00%
2022/03/30	3	170.84	0	0.00	171.00	3	2,120	0.14%
2022/03/29	2	172.00	1	171.50	171.00	1	2,148	0.05%
2022/03/28	1	170.00	0	0.00	172.00	1	2,165	0.05%
2022/03/25	2	170.76	2	171.00	170.50	0	2,242	0.00%
2022/03/24	1	170.50	0	0.00	171.00	1	2,263	0.04%
2022/03/23	1	170.50	3	170.00	170.50	-2	2,310	-0.09%
2022/03/21	1	170.00	0	0.00	170.00	1	2,411	0.04%
2022/03/16	0	0.00	1	166.50	166.50	-1	2,430	-0.04%
2022/03/15	1.1	165.91	1	164.50	166.00	0.1	2,414	0.00%
2022/03/14	0	0.00	2	166.75	167.50	-2	2,412	-0.08%
2022/03/10	0.2	164.00	5	164.80	166.00	-4.8	2,418	-0.20%
2022/03/09	3	158.00	1	159.00	159.00	2	2,390	0.08%
2022/03/08	6.1	161.50	9	157.17	157.00	-3	2,371	-0.12%
2022/03/07	2	164.00	3	163.33	165.00	-1	2,311	-0.04%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/02	3	169.00	0	0.00	169.00	3	2,305	0.13%
2022/03/01	2.2	167.09	0	0.00	167.00	2.2	2,333	0.09%
2022/02/25	5.1	164.78	1	164.00	164.00	4.1	2,345	0.17%
2022/02/24	4	166.63	7.3	168.18	164.50	-3.3	2,325	-0.14%
2022/02/23	23	177.89	18	172.08	172.50	5	2,227	0.22%
2022/02/22	0	0.00	1	175.50	175.50	-1	2,079	-0.05%
2022/02/21	0	0.00	1	177.00	178.00	-1	2,072	-0.05%
2022/02/17	1	174.00	0	0.00	173.50	1	2,105	0.05%
2022/02/14	1	168.00	12	168.50	170.50	-11	2,179	-0.50%
2022/02/11	2.3	170.57	1	170.50	171.00	1.3	2,181	0.06%
2022/02/10	1.5	171.93	0	0.00	172.00	1.5	2,198	0.07%
2022/02/09	14.5	176.07	2	176.50	175.50	12.5	2,197	0.57%
2022/02/08	2	171.00	1	171.50	171.00	1	2,201	0.05%
2022/01/24	1	160.00	0	0.00	162.00	1	2,342	0.04%
2022/01/12	0	0.00	0.2	161.50	161.00	-0.2	2,989	-0.01%
2022/01/07	0.2	164.00	0	0.00	163.50	0.2	2,986	0.01%
2022/01/05	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2022/01/03	1	168.00	0	0.00	167.50	1	2,957	0.03%
2021/12/23	0	0.00	1.2	170.33	169.00	-1.2	3,069	-0.04%
2021/12/21	2	170.00	12	168.63	168.00	-10	3,060	-0.33%
2021/12/20	1	167.00	0	0.00	165.50	1	2,988	0.03%
2021/12/17	10	167.50	0	0.00	166.00	10	2,994	0.33%
2021/12/16	0.2	167.50	1	162.00	167.50	-0.8	2,962	-0.03%
2021/12/15	0.2	158.50	0	0.00	158.50	0.2	2,913	0.01%
2021/12/14	1	155.00	0	0.00	154.50	1	2,897	0.03%
2021/12/09	0	0.00	1	160.00	160.00	-1	2,879	-0.03%
2021/12/07	1	160.50	1	160.00	158.50	0	2,884	0.00%
2021/12/01	0	0.00	2	160.50	164.00	-2	2,914	-0.07%
2021/11/29	1	165.00	0	0.00	164.50	1	2,936	0.03%
2021/11/22	1	170.00	0	0.00	170.00	1	2,923	0.03%
2021/11/19	1	173.00	1	169.00	168.50	0	2,934	0.00%
2021/11/18	3	168.67	0	0.00	168.50	3	2,901	0.10%
2021/11/16	0	0.00	1	168.50	168.00	-1	2,929	-0.03%
2021/11/15	0	0.00	2	170.75	170.00	-2	2,923	-0.07%
2021/11/09	0	0.00	2	164.00	161.50	-2	2,982	-0.07%
2021/11/08	3	160.67	5	160.00	165.00	-2	3,011	-0.07%
2021/11/05	1	160.50	8.3	158.93	162.00	-7.3	3,023	-0.24%
2021/11/03	0	0.00	0.1	169.00	167.50	-0.1	2,977	0.00%
2021/11/02	2.3	168.69	3	168.01	167.50	-0.7	3,017	-0.02%
2021/11/01	10	169.60	0	0.00	170.00	10	3,036	0.33%
2021/10/29	3	167.50	1	168.00	167.00	2	3,185	0.06%
2021/10/28	0	0.00	21	169.55	168.00	-21	3,310	-0.63%
2021/10/27	18	168.69	1	169.50	170.00	17	3,318	0.51%
2021/10/26	8	165.69	3	165.33	164.50	5	3,263	0.15%
2021/10/25	2	166.02	16	169.66	164.50	-14	3,236	-0.43%
2021/10/22	15	164.83	3	156.17	166.00	12	3,055	0.39%
2021/10/20	1	156.00	0	0.00	156.50	1	2,962	0.03%
2021/10/19	1	148.00	3	150.83	153.00	-2	2,997	-0.07%
2021/10/18	3	149.17	1	149.50	148.00	2	3,070	0.07%
2021/10/15	0	0.00	1	150.00	149.50	-1	3,113	-0.03%
2021/10/14	0	0.00	1	146.50	146.50	-1	3,139	-0.03%
2021/10/13	0	0.00	17	146.50	146.50	-17	3,158	-0.54%
2021/10/12	2	154.50	4	158.00	152.50	-2	3,156	-0.06%
2021/10/08	1	158.00	3	156.50	157.00	-2	3,138	-0.06%
2021/10/07	1	152.00	0	0.00	153.50	1	3,115	0.03%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/04	0	0.00	1	145.00	145.00	-1	3,155	-0.03%
2021/10/01	1	146.00	0	0.00	146.50	1	3,143	0.03%
2021/09/28	0.1	152.00	0	0.00	152.00	0.1	3,145	0.00%
2021/09/24	1.1	153.45	0	0.00	152.50	1.1	3,162	0.03%
2021/09/22	1.1	152.82	0	0.00	152.50	1.1	3,217	0.03%
2021/09/15	0	0.00	1	157.50	156.50	-1	3,318	-0.03%
2021/09/14	0	0.00	0	157.50	156.50	0	3,410	0.00%
2021/09/10	0	0.00	1	155.50	154.50	-1	3,537	-0.03%
2021/09/09	0	0.00	3	154.00	154.00	-3	3,563	-0.08%
2021/09/08	3	153.17	0	0.00	151.00	3	3,574	0.08%
2021/09/07	0	0.00	0.1	158.00	157.00	-0.1	3,553	0.00%
2021/09/03	1	159.06	0	0.00	159.50	1	3,554	0.03%
2021/09/02	0.1	162.50	1	164.00	161.00	-1	3,588	-0.03%
2021/09/01	1	158.50	0	0.00	160.50	1	3,565	0.03%
2021/08/31	0	0.00	1	156.50	157.50	-1	3,554	-0.03%
2021/08/26	1.1	158.59	0	0.00	158.50	1.1	3,567	0.03%
2021/08/25	1.2	160.67	0	0.00	161.50	1.2	3,571	0.03%
2021/08/20	1	153.00	0	0.00	153.50	1	3,605	0.03%
2021/08/19	0	0.00	1	155.50	152.50	-1	3,567	-0.03%
2021/08/18	8	152.63	9	153.78	158.00	-1	3,576	-0.03%
2021/08/17	0	0.00	1	155.50	154.50	-1	3,569	-0.03%
2021/08/16	3.1	156.77	0.1	157.00	160.00	3	3,552	0.08%
2021/08/13	1.1	162.50	0.1	163.00	161.50	1	3,531	0.03%
2021/08/12	1	162.50	1.1	165.35	162.50	-0.1	3,558	0.00%
2021/08/11	0.1	169.00	0	0.00	166.00	0.1	3,567	0.00%
2021/08/10	0	0.00	5	171.00	171.00	-5	3,591	-0.14%
2021/08/09	1.1	173.95	2	173.00	170.00	-0.9	3,625	-0.02%
2021/08/06	0.1	168.50	0	0.00	167.00	0.1	3,637	0.00%
2021/08/05	13.1	169.54	2	168.25	169.50	11.1	3,699	0.30%
2021/08/04	32.1	173.02	5	172.80	171.50	27.1	3,700	0.73%
2021/08/03	10.2	183.11	1	187.00	180.50	9.2	3,581	0.26%
2021/08/02	1.1	178.11	1	179.00	179.50	0.1	3,446	0.00%
2021/07/30	2	179.75	2	180.00	181.00	0	3,421	0.00%
2021/07/29	2.1	180.30	1	180.00	180.50	1.1	3,457	0.03%
2021/07/28	1.1	181.62	2	184.50	184.50	-1	3,474	-0.03%
2021/07/27	1.2	186.37	1	195.00	185.50	0.2	3,544	0.00%
2021/07/26	0	0.00	3	186.33	189.50	-3	3,610	-0.08%
2021/07/23	6	187.33	2	189.50	184.50	4	3,704	0.11%
2021/07/22	4	184.13	5	187.10	185.00	-1	3,699	-0.03%
2021/07/21	5	193.00	0	0.00	193.00	5	3,685	0.14%
2021/07/20	4	195.50	0	0.00	195.50	4	3,787	0.11%
2021/07/19	3	198.83	2	199.25	199.00	1	3,798	0.03%
2021/07/16	3	199.17	0	0.00	199.00	3	3,841	0.08%
2021/07/15	4	197.13	1	197.50	197.50	3	3,861	0.08%
2021/07/14	2	198.50	2	199.50	198.50	0	3,929	0.00%
2021/07/13	1	202.00	2	202.75	201.00	-1	3,955	-0.03%
2021/07/12	1	200.50	3	201.33	204.00	-2	4,021	-0.05%
2021/07/09	2	194.50	0	0.00	196.00	2	4,036	0.05%
2021/07/08	0	0.00	1	197.00	197.50	-1	4,129	-0.02%
2021/07/07	1	195.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	13	195.50	0	0.00	195.00	13	4,343	0.30%
2021/07/05	5.4	197.19	10	197.10	198.00	-4.6	4,373	-0.11%
2021/07/02	0	0.00	5	192.50	192.50	-5	4,361	-0.11%
2021/07/01	2	191.00	1	191.50	190.00	1	4,420	0.02%
2021/06/29	5	189.90	4	192.63	190.00	1	4,452	0.02%
2021/06/28	5	192.50	0	0.00	194.00	5	4,480	0.11%
2021/06/25	3	193.00	0	0.00	191.50	3	4,613	0.07%
2021/06/24	1	193.00	0	0.00	191.00	1	4,662	0.02%
2021/06/23	4	194.25	8	194.38	194.50	-4	4,871	-0.08%
2021/06/22	13	198.77	5	199.40	198.00	8	4,794	0.17%
2021/06/21	0	0.00	10	211.50	206.50	-10	4,704	-0.21%
2021/06/17	0	0.00	3	210.67	212.00	-3	4,721	-0.06%
2021/06/16	0	0.00	12	210.92	209.50	-12	4,752	-0.25%
2021/06/15	11	211.09	1	209.00	210.50	10	4,790	0.21%
2021/06/11	1	210.50	0	0.00	211.00	1	4,828	0.02%
2021/06/08	1	211.00	1	210.50	211.00	0	4,908	0.00%
2021/06/07	0	0.00	2	208.50	208.50	-2	4,929	-0.04%
2021/06/04	1	203.50	0	0.00	203.00	1	4,928	0.02%
2021/06/02	1	205.50	0	0.00	205.50	1	4,986	0.02%
2021/06/01	3	211.50	0	0.00	209.00	3	5,007	0.06%
2021/05/31	0	0.00	1	211.00	211.00	-1	5,014	-0.02%
2021/05/28	3	210.67	1	213.50	209.50	2	5,044	0.04%
2021/05/27	1	207.00	0	0.00	209.50	1	5,053	0.02%
2021/05/26	5	209.00	0	0.00	207.50	5	5,155	0.10%
2021/05/25	10	209.00	0	0.00	205.50	10	5,423	0.18%
2021/05/21	1	206.50	1	201.50	201.50	0	6,081	0.00%
2021/05/20	0	0.00	4	204.00	202.50	-4	6,169	-0.06%
2021/05/18	3	190.00	6	194.83	197.00	-3	6,218	-0.05%
2021/05/17	0	0.00	3	190.64	188.00	-3	6,211	-0.05%
2021/05/14	9	193.39	8	197.25	193.00	1	6,183	0.02%
2021/05/13	9	195.50	1	195.00	195.00	8	6,110	0.13%
2021/05/12	3	188.83	14	182.76	186.00	-11	6,006	-0.18%
2021/05/11	2	190.25	0	0.00	186.50	2	5,934	0.03%
2021/05/10	1	197.00	1	198.00	196.50	0	5,901	0.00%
2021/05/06	2.2	200.77	2	201.50	202.50	0.2	5,944	0.00%
2021/05/05	2	203.00	2	205.25	199.00	0	5,986	0.00%
2021/05/04	12	199.25	2	201.25	205.00	10	5,989	0.17%
2021/05/03	13	207.54	1	205.50	205.50	12	5,982	0.20%
2021/04/29	2	218.25	3.3	217.71	214.50	-1.3	5,987	-0.02%
2021/04/28	7	212.93	0	0.00	213.00	7	5,924	0.12%
2021/04/27	4	217.63	1	221.50	217.50	3	6,175	0.05%
2021/04/26	5	222.60	7.6	224.17	224.50	-2.6	6,249	-0.04%
2021/04/23	0.1	210.50	0	0.00	215.00	0.1	6,209	0.00%
2021/04/22	1	212.50	0	0.00	208.50	1	6,319	0.02%
2021/04/21	1	210.00	1	210.00	210.00	0	6,340	0.00%
2021/04/20	0	0.00	11	210.05	209.00	-11	6,542	-0.17%
2021/04/19	17	200.65	15	205.00	203.50	2	6,603	0.03%
2021/04/16	4	210.50	2	210.50	205.50	2	6,696	0.03%
2021/04/15	5	208.00	12	200.42	207.00	-7	6,977	-0.10%
2021/04/14	3	201.33	0	0.00	197.50	3	7,372	0.04%
2021/04/13	6	204.33	3	210.00	202.00	3	7,621	0.04%
2021/04/12	1	201.50	3	201.00	199.00	-2	7,551	-0.03%
2021/04/09	4	196.50	2	196.75	195.00	2	7,614	0.03%
2021/04/08	7	199.50	0	0.00	199.50	7	7,644	0.09%
2021/04/07	0	0.00	1	201.00	202.00	-1	7,642	-0.01%
2021/03/31	0	0.00	2	199.00	195.50	-2	7,537	-0.03%
2021/03/30	2	199.00	3	199.00	199.00	-1	7,470	-0.01%
2021/03/29	0	0.00	8	195.06	194.00	-8	7,356	-0.11%
2021/03/26	8	191.44	17	191.62	194.50	-9	7,306	-0.12%
2021/03/24	0	0.00	20	183.75	181.50	-20	7,089	-0.28%
2021/03/23	0	0.00	3	183.83	182.50	-3	7,091	-0.04%
2021/03/22	1	183.50	0	0.00	184.50	1	7,118	0.01%
2021/03/19	6.1	181.70	1	185.48	186.50	5	7,143	0.07%
2021/03/18	15	184.50	2	185.50	183.50	13	7,358	0.18%
2021/03/17	3	182.83	2	182.25	180.50	1	7,464	0.01%
2021/03/16	1	179.00	3	178.83	179.50	-2	7,464	-0.03%
2021/03/15	3.5	180.85	7	180.71	180.00	-3.5	7,523	-0.05%
2021/03/12	2	179.00	2	180.00	179.50	0	7,524	0.00%
2021/03/11	1	176.50	5	174.50	176.50	-4	7,565	-0.05%
2021/03/09	0.5	172.00	2	170.00	172.50	-1.5	7,838	-0.02%
2021/03/08	1	172.50	1	175.50	172.00	0	7,827	0.00%
2021/03/04	1	174.50	1	175.50	175.50	0	7,888	0.00%
2021/03/03	1	172.50	0	0.00	174.00	1	7,951	0.01%
2021/03/02	6	174.00	3	172.17	172.00	3	7,930	0.04%
2021/02/26	14	172.29	1	172.00	172.00	13	7,905	0.16%
2021/02/25	19	180.63	7	178.14	177.50	12	7,839	0.15%
2021/02/24	18	181.25	18	183.97	183.50	0	7,612	0.00%
2021/02/23	3	171.00	2	171.50	173.00	1	6,957	0.01%
2021/02/22	2	173.50	12	173.67	174.00	-10	6,915	-0.14%
2021/02/19	2	167.75	0	0.00	170.00	2	6,821	0.03%
2021/02/18	9	169.89	5	171.80	170.50	4	6,818	0.06%
2021/02/17	3	166.17	4	166.00	166.50	-1	6,722	-0.01%
2021/02/05	2	161.75	0	0.00	161.50	2	6,719	0.03%
2021/02/04	2	162.50	2	161.75	162.50	0	6,717	0.00%
2021/02/03	4	165.00	1	166.00	164.50	3	6,787	0.04%
2021/02/02	3	163.50	2	164.75	166.00	1	6,944	0.01%
2021/02/01	0	0.00	1	161.50	161.50	-1	6,926	-0.01%
2021/01/29	5	163.60	4	164.25	159.50	1	6,913	0.01%
2021/01/28	4	166.25	8.4	165.42	165.00	-4.4	6,871	-0.06%
2021/01/27	3	168.00	2	170.00	166.50	1	6,856	0.01%
2021/01/26	3	170.00	11	169.95	170.00	-8	6,783	-0.12%
2021/01/25	5	171.20	9	171.44	172.50	-4	6,777	-0.06%
2021/01/22	2	172.25	12	173.54	174.00	-10	6,707	-0.15%
2021/01/21	5	170.00	4	169.50	168.50	1	6,635	0.02%
2021/01/20	10	172.55	27	170.30	168.00	-17	6,627	-0.26%
2021/01/19	11	166.00	8.4	168.92	171.00	2.6	6,403	0.04%
2021/01/18	0	0.00	4	162.50	165.00	-4	6,291	-0.06%
2021/01/15	7	169.14	27	166.46	163.00	-20	6,222	-0.32%
2021/01/14	2	169.25	2	169.25	170.50	0	6,183	0.00%
2021/01/13	4	168.00	1	170.00	167.50	3	6,211	0.05%
2021/01/12	1	162.00	7	162.79	165.50	-6	6,010	-0.10%
2021/01/11	2	163.00	3.1	166.10	164.50	-1.1	5,880	-0.02%
2021/01/08	13	165.50	26	164.71	163.00	-13	5,783	-0.22%
2021/01/07	11	156.41	39	155.94	160.00	-28	5,462	-0.51%
2021/01/06	20	147.80	38.2	146.71	149.00	-18.2	5,026	-0.36%
2021/01/05	4	140.63	3	143.00	143.00	1	4,737	0.02%
2021/01/04	0	0.00	11	137.68	140.00	-11	4,737	-0.23%
2020/12/31	4	134.38	0	0.00	133.50	4	4,660	0.09%
2020/12/30	0.2	133.00	0	0.00	132.50	0.2	4,622	0.00%
2020/12/28	15	134.93	0	0.00	134.50	15	4,700	0.32%
2020/12/24	1	133.00	10	133.50	132.50	-9	4,773	-0.19%
2020/12/23	5	133.00	5	132.00	132.00	0	4,811	0.00%
2020/12/22	3	134.00	18	133.69	132.00	-15	4,891	-0.31%
2020/12/21	7	135.86	0	0.00	135.50	7	4,914	0.14%
2020/12/18	7	137.21	0	0.00	137.50	7	4,939	0.14%
2020/12/17	0	0.00	0	139.50	137.50	0	4,968	0.00%
2020/12/16	13	138.73	5	139.00	138.50	8	4,992	0.16%
2020/12/15	2	139.75	1	141.50	138.00	1	5,006	0.02%
2020/12/14	23	144.02	19	143.71	141.50	4	5,085	0.08%
2020/12/11	37	140.38	7.1	140.99	141.50	30	5,328	0.56%
2020/12/10	3.1	139.13	0	0.00	137.50	3.1	5,215	0.06%
2020/12/09	17	139.00	0	0.00	139.00	17	5,233	0.32%
2020/12/08	0.1	138.00	2	134.25	136.00	-2	5,238	-0.04%
2020/12/07	2	135.00	0	0.00	135.00	2	5,301	0.04%
2020/12/04	8	138.88	0	0.00	139.00	8	5,255	0.15%
2020/11/30	3	132.33	0	0.00	132.00	3	5,608	0.05%
2020/11/27	1	136.50	2	137.00	136.50	-1	5,906	-0.02%
2020/11/19	0.5	132.00	2	132.01	131.50	-1.5	6,226	-0.02%
2020/11/18	0	0.00	32	131.00	131.00	-32	6,354	-0.50%
2020/11/16	0	0.00	1	134.00	133.50	-1	6,513	-0.02%
2020/11/13	1	131.50	1	130.00	132.50	0	6,550	0.00%
2020/11/12	3	131.50	3	131.50	131.50	0	6,570	0.00%
2020/11/11	2	129.75	20	129.53	132.50	-18	6,617	-0.27%
2020/11/10	7	133.00	0	0.00	131.00	7	6,636	0.11%
2020/11/06	0	0.00	6	137.42	137.00	-6	6,690	-0.09%
2020/11/05	1	138.00	1	138.50	138.00	0	6,795	0.00%
2020/11/04	1	137.00	7	137.07	138.00	-6	6,921	-0.09%
2020/11/03	1	134.50	5	135.20	135.00	-4	6,991	-0.06%
2020/11/02	4	131.88	2	132.25	131.00	2	7,080	0.03%
2020/10/29	1	136.50	0	0.00	137.00	1	7,256	0.01%
2020/10/28	0	0.00	4	138.38	139.50	-4	7,437	-0.05%
2020/10/27	9	136.67	2	137.25	136.00	7	7,602	0.09%
2020/10/26	6	137.00	0	0.00	136.50	6	7,930	0.08%
2020/10/23	0	0.00	2	138.25	138.50	-2	8,260	-0.02%
2020/10/22	8	135.19	7	137.71	139.50	1	8,538	0.01%
2020/10/21	7	139.86	1	138.50	138.00	6	8,662	0.07%
2020/10/20	6	142.42	2	141.75	142.00	4	8,724	0.05%
2020/10/19	2	142.50	3	142.67	143.00	-1	9,018	-0.01%
2020/10/16	9	141.33	0	0.00	141.00	9	9,100	0.10%
2020/10/15	4	142.88	1	143.50	143.00	3	9,173	0.03%
2020/10/14	2	145.75	0	0.00	146.00	2	9,175	0.02%
2020/10/13	1	150.00	0	0.00	147.00	1	9,224	0.01%
2020/10/12	1	146.00	6	149.08	150.00	-5	9,258	-0.05%
2020/10/08	6	148.58	5	148.70	146.00	1	9,421	0.01%
2020/10/07	5	146.00	5	147.20	147.50	0	9,491	0.00%
2020/10/06	6	148.92	1	147.50	147.50	5	9,542	0.05%
2020/10/05	5	143.30	1	145.00	145.00	4	9,756	0.04%
2020/09/30	1	144.00	1	145.50	145.50	0	10,382	0.00%
2020/09/29	5	142.60	3	143.50	144.50	2	10,703	0.02%
2020/09/28	2	145.25	3	145.50	145.50	-1	10,797	-0.01%
2020/09/25	9	145.00	0	0.00	144.50	9	10,893	0.08%
2020/09/23	1	154.00	1	151.00	151.00	0	11,184	0.00%
2020/09/22	0	0.00	4	150.50	155.00	-4	11,290	-0.04%
2020/09/21	12	154.21	0	0.00	153.50	12	11,315	0.11%
2020/09/18	1	156.00	3	156.50	157.00	-2	11,399	-0.02%
2020/09/17	25	157.76	5	156.90	157.50	20	11,482	0.17%
2020/09/16	14	157.04	17	158.29	154.00	-3	11,603	-0.03%
2020/09/15	0	0.00	1	154.00	153.50	-1	11,274	-0.01%
2020/09/14	5	153.00	5	152.00	153.00	0	11,439	0.00%
2020/09/11	3	150.00	1	149.00	149.00	2	11,512	0.02%
2020/09/10	0	0.00	2	154.00	153.50	-2	11,474	-0.02%
2020/09/09	2	150.25	1	151.50	151.50	1	11,458	0.01%
2020/09/08	1	150.00	5	152.30	150.00	-4	11,669	-0.03%
2020/09/07	11	150.32	13	153.31	149.50	-2	11,794	-0.02%
2020/09/04	3	152.00	7	152.29	155.00	-4	11,818	-0.03%
2020/09/03	15	156.33	19	156.50	152.00	-4	12,000	-0.03%
2020/09/02	3	155.17	7	155.29	157.00	-4	11,964	-0.03%
2020/09/01	9	148.33	19.3	147.13	150.00	-10.3	11,882	-0.09%
2020/08/31	0	0.00	1	143.50	142.00	-1	11,788	-0.01%
2020/08/28	5	142.00	8	141.56	143.00	-3	11,860	-0.03%
2020/08/27	0	0.00	13	141.65	142.00	-13	12,020	-0.11%
2020/08/26	5	139.70	8	140.31	138.50	-3	12,370	-0.02%
2020/08/25	1	145.00	1	141.50	142.00	0	12,709	0.00%
2020/08/24	1	143.00	10	144.60	143.50	-9	12,882	-0.07%
2020/08/21	1	137.00	2	138.00	139.00	-1	12,890	-0.01%
2020/08/20	6	131.33	1	133.00	134.50	5	12,907	0.04%
2020/08/19	2	139.50	0	0.00	138.00	2	12,845	0.02%
2020/08/18	12	138.83	3	138.50	138.50	9	12,811	0.07%
2020/08/17	0	0.00	2	143.25	143.00	-2	12,798	-0.02%
2020/08/14	1.1	136.09	0	0.00	141.50	1.1	12,775	0.01%
2020/08/13	12	138.71	2	139.25	138.50	10	12,705	0.08%
2020/08/12	9	137.67	1.7	137.41	137.00	7.3	12,615	0.06%
2020/08/11	5	140.70	5	143.20	141.00	0	12,533	0.00%
2020/08/10	13	143.23	3	144.33	143.00	10	12,544	0.08%
2020/08/07	2	146.00	2	147.00	148.50	0	12,469	0.00%
2020/08/06	4	150.75	11	150.41	149.50	-7	12,440	-0.06%
2020/08/05	26	151.12	11	151.09	152.00	15	12,435	0.12%
2020/08/04	11	151.00	6	150.17	151.50	5	12,359	0.04%
2020/08/03	12	150.96	1	150.00	150.00	11	12,403	0.09%
2020/07/31	6	154.25	7	153.93	157.00	-1	12,287	-0.01%
2020/07/30	11	151.50	9	153.28	150.50	2	12,138	0.02%
2020/07/29	22	149.52	19	150.32	148.00	3	11,820	0.03%
2020/07/28	11	151.18	6	153.58	151.00	5	11,558	0.04%
2020/07/27	4	149.63	15	149.77	152.00	-11	11,453	-0.10%
2020/07/24	15	147.27	8	148.75	145.00	7	11,507	0.06%
2020/07/23	9.2	148.11	18	149.75	151.00	-8.8	11,458	-0.08%
2020/07/22	2	145.00	7	143.50	145.00	-5	11,312	-0.04%
2020/07/21	6	140.33	5	143.30	140.50	1	11,318	0.01%
2020/07/20	5	137.90	0	0.00	137.00	5	11,519	0.04%
2020/07/17	0	0.00	5	138.00	139.50	-5	11,523	-0.04%
2020/07/16	7	138.57	5	139.00	138.50	2	11,547	0.02%
2020/07/15	5	145.40	7	143.86	140.50	-2	11,551	-0.02%
2020/07/14	2	139.50	4	140.13	141.50	-2	11,418	-0.02%
2020/07/13	4	141.63	1	142.50	141.00	3	11,423	0.03%
2020/07/10	14	138.36	13	140.77	141.00	1	11,435	0.01%
2020/07/09	27	146.98	15	147.47	140.50	12	11,208	0.11%
2020/07/08	15	139.53	18	140.56	144.00	-3	10,579	-0.03%
2020/07/07	7	133.50	6	133.58	131.00	1	10,255	0.01%
2020/07/06	11	133.27	17	131.71	133.50	-6	10,171	-0.06%
2020/07/03	11	130.32	8	132.00	131.00	3	10,099	0.03%
2020/07/02	3	124.33	6	125.83	127.50	-3	10,028	-0.03%
2020/07/01	4	124.75	2	122.75	124.50	2	9,900	0.02%
2020/06/30	1	120.50	6	120.50	120.50	-5	9,827	-0.05%
2020/06/29	2	120.00	0	0.00	120.00	2	9,843	0.02%
2020/06/23	7	123.29	12	121.58	123.00	-5	9,824	-0.05%
2020/06/22	0	0.00	4.7	126.07	127.50	-4.7	9,696	-0.05%
2020/06/19	5	126.50	6	123.50	126.50	-1	9,681	-0.01%
2020/06/18	0	0.00	4	121.75	122.00	-4	9,541	-0.04%
2020/06/17	0	0.00	7	118.64	119.00	-7	9,424	-0.07%
2020/06/16	3	118.00	4	119.25	117.50	-1	9,442	-0.01%
2020/06/15	18	119.81	14	121.61	116.50	4	9,481	0.04%
2020/06/12	18	123.97	7	121.50	126.50	11	9,293	0.12%
2020/06/11	8	127.69	16	125.44	125.50	-8	9,139	-0.09%
2020/06/10	12	130.38	11	128.73	129.50	1	8,962	0.01%
2020/06/09	7	122.07	7.7	121.98	123.00	-0.7	8,720	-0.01%
2020/06/08	3	119.00	6	118.74	118.00	-3	8,573	-0.04%
2020/06/05	13	115.15	13	115.85	115.00	0	8,360	0.00%
2020/06/04	1	113.00	7	113.00	113.50	-6	8,240	-0.07%
2020/06/03	21	112.95	6	113.25	113.50	15	8,150	0.18%
2020/06/02	12	112.67	28	110.09	111.00	-16	8,017	-0.20%
2020/06/01	8	106.69	13	107.65	110.00	-5	7,649	-0.06%
2020/05/29	7	100.07	29	100.15	100.00	-22	7,261	-0.30%
2020/05/28	17	98.56	6	99.07	97.90	11	7,055	0.16%
2020/05/27	10	95.95	6	96.52	96.50	4	6,936	0.06%
2020/05/26	6	94.35	1	94.40	94.80	5	6,908	0.07%
2020/05/25	6	92.40	2	91.50	92.70	4	6,845	0.06%
2020/05/22	0	0.00	9	91.80	91.00	-9	6,820	-0.13%
2020/05/21	0	0.00	13	93.78	93.70	-13	6,779	-0.19%
2020/05/20	6	93.75	0	0.00	93.60	6	6,768	0.09%
2020/05/19	0	0.00	1	93.00	92.90	-1	6,754	-0.01%
2020/05/18	2	91.75	3	92.30	91.70	-1	6,742	-0.01%
2020/05/15	12	93.37	10	92.03	91.50	2	6,740	0.03%
2020/05/14	5	94.96	5	95.00	94.20	0	6,633	0.00%
2020/05/13	2	96.45	1	96.50	96.60	1	6,606	0.02%
2020/05/12	4	97.33	8	97.10	96.90	-4	6,624	-0.06%
2020/05/11	1	98.10	0	0.00	98.00	1	6,685	0.01%
2020/05/08	6	99.72	4	100.13	98.80	2	6,667	0.03%
2020/05/07	3	97.87	2	98.25	98.40	1	6,544	0.02%
2020/05/06	2	97.60	1	96.90	96.30	1	6,540	0.02%
2020/05/05	6	98.17	4	97.65	96.60	2	6,588	0.03%
2020/05/04	6	96.80	16	96.82	97.20	-10	6,550	-0.15%
2020/04/30	1	94.40	12	95.43	96.50	-11	6,530	-0.17%
2020/04/29	10	93.78	11	93.54	94.40	-1	6,401	-0.02%
2020/04/28	1	94.20	3	95.87	96.50	-2	6,194	-0.03%
2020/04/27	19	94.13	1	95.09	94.50	18	6,172	0.29%
2020/04/24	7	95.67	3	95.80	95.50	4	6,023	0.07%
2020/04/23	25	97.15	6	97.77	96.00	19	6,001	0.32%
2020/04/22	0	0.00	5	92.90	93.80	-5	5,823	-0.09%
2020/04/21	5	93.38	9	92.79	92.00	-4	6,037	-0.07%
2020/04/20	5	93.38	7	93.81	93.20	-2	6,016	-0.03%
2020/04/17	7	92.83	10	93.70	92.70	-3	5,938	-0.05%
2020/04/16	6	93.67	3	93.33	93.00	3	5,803	0.05%
2020/04/15	0	0.00	2	92.45	92.80	-2	5,717	-0.03%
2020/04/14	3	89.90	5	90.38	90.60	-2	5,639	-0.04%
2020/04/13	8	89.41	1	89.50	88.90	7	5,595	0.13%
2020/04/10	3	89.17	1	89.50	89.00	2	5,574	0.04%
2020/04/09	2	89.24	0	0.00	88.50	2	5,569	0.04%
2020/04/08	2	89.70	1	89.50	89.70	1	5,500	0.02%
2020/04/07	12	89.33	14	90.02	90.20	-2	5,421	-0.04%
2020/04/06	3	86.30	1	85.90	86.80	2	5,318	0.04%
2020/04/01	9	84.50	12	84.69	85.00	-3	5,321	-0.06%
2020/03/31	1	83.30	4	83.95	83.90	-3	5,211	-0.06%
2020/03/30	6	82.50	3	82.10	83.00	3	5,114	0.06%
2020/03/27	3	84.70	14	84.34	82.40	-11	5,064	-0.22%
2020/03/26	11	79.59	6	80.42	81.80	5	4,866	0.10%
2020/03/25	5	78.44	4	77.80	77.10	1	4,729	0.02%
2020/03/24	8	74.29	2	74.75	73.50	6	4,599	0.13%
2020/03/23	3	72.43	1	71.70	71.70	2	4,546	0.04%
2020/03/20	3	74.57	9	74.39	75.20	-6	4,556	-0.13%
2020/03/19	8	71.56	7	72.03	70.00	1	4,502	0.02%
2020/03/18	12	74.72	9	75.50	73.70	3	4,373	0.07%
2020/03/17	0	0.00	4	73.25	73.70	-4	4,295	-0.09%
2020/03/16	7	76.61	4	77.00	75.00	3	4,231	0.07%
2020/03/13	10	74.82	3	75.40	77.10	7	4,166	0.17%
2020/03/12	11	81.51	0	0.00	80.50	11	4,054	0.27%
2020/03/11	5	86.44	0	0.00	84.30	5	3,972	0.13%
2020/03/10	0	0.00	3	86.07	86.40	-3	3,883	-0.08%
2020/03/09	3	87.30	2	87.75	86.50	1	3,834	0.03%
2020/03/06	2	86.70	2	87.50	87.80	0	3,793	0.00%
2020/03/05	2	87.75	2	88.00	87.80	0	3,751	0.00%
2020/03/04	1	86.00	1	86.50	86.60	0	3,713	0.00%
2020/03/03	1	85.20	0	0.00	86.60	1	3,722	0.03%
2020/03/02	2	84.05	1	82.30	83.40	1	3,678	0.03%
2020/02/27	1	83.90	0	0.00	84.00	1	3,658	0.03%
2020/02/26	1	86.30	2	86.80	86.80	-1	3,606	-0.03%
2020/02/25	1	86.90	0	0.00	87.30	1	3,602	0.03%
2020/02/24	1	86.60	0	0.00	87.00	1	3,612	0.03%
2020/02/21	2	88.65	0	0.00	88.00	2	3,615	0.06%
2020/02/19	1	88.90	2	89.15	88.50	-1	3,670	-0.03%
2020/02/18	3	87.77	5	87.90	88.00	-2	3,745	-0.05%
2020/02/17	2	88.35	3	88.00	88.10	-1	3,749	-0.03%
2020/02/14	2	88.90	0	0.00	88.80	2	3,744	0.05%
2020/02/12	3	89.17	4	89.50	89.60	-1	3,717	-0.03%
2020/02/11	1	85.80	0.6	86.80	86.80	0.4	3,578	0.01%
2020/02/10	1	84.70	3	84.67	84.70	-2	3,586	-0.06%
2020/02/07	0	0.00	2	86.50	85.40	-2	3,602	-0.06%
2020/02/06	13	84.31	6	85.85	86.10	7	3,534	0.20%
2020/02/05	0	0.00	10	82.18	82.10	-10	3,468	-0.29%
2020/02/04	8	82.86	3	82.73	82.50	5	3,463	0.14%
2020/02/03	12	81.63	1	82.00	82.00	11	3,500	0.31%
2020/01/31	1	85.10	6	86.75	86.30	-5	3,627	-0.14%
2020/01/30	4	89.40	1	86.90	86.90	3	3,651	0.08%
2020/01/20	1	97.00	1	96.40	96.40	0	3,594	0.00%
2020/01/17	6	96.32	2	96.75	96.70	4	3,721	0.11%
2020/01/16	1	96.50	2	95.95	95.70	-1	3,689	-0.03%
2020/01/15	3	95.40	8	95.75	95.50	-5	3,598	-0.14%
2020/01/14	4	92.65	2.8	92.44	93.20	1.2	3,354	0.04%
2020/01/13	1	90.90	0	0.00	91.30	1	3,325	0.03%
2020/01/10	2	91.00	0	0.00	90.70	2	3,368	0.06%
2020/01/09	1	91.40	2	91.05	91.00	-1	3,471	-0.03%
2020/01/08	1	88.10	0	0.00	89.50	1	3,521	0.03%
2020/01/07	3	89.43	1	91.00	89.10	2	3,580	0.06%
2020/01/06	1	90.70	0	0.00	90.50	1	3,643	0.03%
2020/01/03	1	91.00	2	91.35	91.60	-1	3,694	-0.03%
2020/01/02	0	0.00	3	91.40	91.40	-3	3,797	-0.08%
2019/12/31	0	0.00	2	90.90	91.20	-2	4,047	-0.05%
2019/12/30	6	91.95	0	0.00	90.70	6	4,627	0.13%
2019/12/27	0	0.00	4	92.25	93.00	-4	4,720	-0.08%
2019/12/24	0	0.00	11	90.70	90.80	-11	5,039	-0.22%
2019/12/23	1	89.30	0	0.00	89.80	1	5,095	0.02%
2019/12/20	5	89.90	1	89.70	89.80	4	5,171	0.08%
2019/12/19	5	90.90	0	0.00	90.10	5	5,306	0.09%
2019/12/18	1	91.30	1	91.70	91.90	0	5,385	0.00%
2019/12/17	1	91.10	1	91.30	90.80	0	5,398	0.00%
2019/12/16	0	0.00	1	90.20	90.50	-1	5,422	-0.02%
2019/12/13	0	0.00	1	89.50	89.10	-1	5,434	-0.02%
2019/12/12	1	89.70	0	0.00	89.00	1	5,476	0.02%
2019/12/10	0	0.00	5	89.30	89.30	-5	5,534	-0.09%
2019/12/09	0	0.00	2	89.20	89.10	-2	5,580	-0.04%
2019/12/06	5	88.30	1	89.00	88.20	4	5,716	0.07%
2019/12/04	1	88.40	0	0.00	88.80	1	5,850	0.02%
2019/12/03	0	0.00	3	88.37	88.20	-3	6,143	-0.05%
2019/12/02	2	87.90	1	89.40	87.60	1	6,201	0.02%
2019/11/29	1	89.40	0	0.00	89.40	1	6,231	0.02%
2019/11/28	1	90.40	0	0.00	90.20	1	6,275	0.02%
2019/11/27	0	0.00	1	91.60	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	2	91.30	91.20	-2	6,482	-0.03%
2019/11/25	4	90.20	1	90.30	90.00	3	6,576	0.05%
2019/11/22	1	89.50	0	0.00	89.40	1	6,763	0.01%
2019/11/21	1	89.50	0	0.00	90.00	1	6,920	0.01%
2019/11/20	1	90.50	1	90.50	90.60	0	7,203	0.00%
2019/11/19	3	89.93	0	0.00	90.00	3	7,662	0.04%
2019/11/15	1	93.50	5	93.06	92.20	-4	7,847	-0.05%
2019/11/14	3	92.53	0	0.00	90.40	3	7,870	0.04%
2019/11/13	0	0.00	1	91.40	91.90	-1	7,891	-0.01%
2019/11/12	1	91.30	9	89.98	92.30	-8	7,888	-0.10%
2019/11/11	7	88.39	0	0.00	87.90	7	7,887	0.09%
2019/11/08	6	90.20	4	91.25	89.80	2	7,865	0.03%
2019/11/07	3	90.57	4	90.10	90.70	-1	7,878	-0.01%
2019/11/06	2	92.35	3	93.93	92.10	-1	7,904	-0.01%
2019/11/05	3	93.10	10	93.20	93.30	-7	7,913	-0.09%
2019/11/04	0	0.00	1	94.00	93.90	-1	7,901	-0.01%
2019/11/01	1	93.70	1	93.70	93.40	0	7,868	0.00%
2019/10/31	1	94.80	3	94.30	94.30	-2	7,887	-0.03%
2019/10/30	4	93.38	12	93.53	93.80	-8	7,868	-0.10%
2019/10/29	3	92.37	2	93.55	91.60	1	7,731	0.01%
2019/10/28	7	92.19	9	92.06	92.10	-2	7,692	-0.03%
2019/10/25	17	91.47	4	93.28	90.60	13	7,637	0.17%
2019/10/24	3	90.87	5	90.92	91.00	-2	7,483	-0.03%
2019/10/23	2	90.50	2	90.80	91.10	0	7,444	0.00%
2019/10/22	3	89.63	2	90.00	90.00	1	7,416	0.01%
2019/10/21	2	89.35	1	90.20	89.10	1	7,419	0.01%
2019/10/18	1	90.30	1	90.40	90.60	0	7,387	0.00%
2019/10/17	10	89.98	2	90.05	89.90	8	7,345	0.11%
2019/10/16	2	89.70	0	0.00	88.80	2	7,263	0.03%
2019/10/15	0	0.00	3	89.93	90.00	-3	7,184	-0.04%
2019/10/14	3	89.53	0	0.00	88.50	3	7,117	0.04%
2019/10/09	1	89.70	3	89.23	89.10	-2	7,032	-0.03%
2019/10/08	5	89.72	11	89.20	90.60	-6	6,992	-0.09%
2019/10/07	14	90.96	11	90.72	89.60	3	6,883	0.04%
2019/10/04	8	88.68	16	89.33	90.10	-8	6,638	-0.12%
2019/10/03	7	86.36	9	87.70	85.40	-2	6,064	-0.03%
2019/10/02	12	86.53	1	87.40	87.40	11	5,886	0.19%
2019/10/01	3	87.30	10	87.34	87.60	-7	5,886	-0.12%
2019/09/27	8	85.54	7	85.39	85.70	1	5,685	0.02%
2019/09/26	1	86.20	3	85.30	85.10	-2	5,636	-0.04%
2019/09/25	2	84.50	10	84.70	85.80	-8	5,697	-0.14%
2019/09/24	1	86.20	4	85.60	85.50	-3	5,687	-0.05%
2019/09/23	2	83.15	3	83.47	84.30	-1	5,556	-0.02%
2019/09/19	3	82.00	0	0.00	82.10	3	5,430	0.06%
2019/09/18	0	0.00	1	80.80	81.00	-1	5,418	-0.02%
2019/09/17	12	80.87	1	80.40	80.10	11	5,472	0.20%
2019/09/16	0	0.00	1	81.10	80.50	-1	5,644	-0.02%
2019/09/12	1	82.10	11.4	82.38	81.80	-10.4	5,662	-0.18%
2019/09/11	3	81.77	0	0.00	81.60	3	5,675	0.05%
2019/09/10	2	82.40	0	0.00	81.50	2	5,652	0.04%
2019/09/09	3	85.60	0	0.00	84.10	3	5,530	0.05%
2019/09/06	0	0.00	1	85.10	84.90	-1	5,481	-0.02%
2019/09/05	3	87.43	2	88.45	84.90	1	5,427	0.02%
2019/09/04	1	85.50	1	86.60	86.60	0	5,176	0.00%
2019/09/03	3	85.73	4	85.25	85.10	-1	5,177	-0.02%
2019/09/02	17	85.10	1	85.80	86.20	16	5,150	0.31%
2019/08/30	5	87.10	10	86.73	85.20	-5	5,098	-0.10%
2019/08/29	8	83.70	1	83.70	83.70	7	4,922	0.14%
2019/08/28	1	86.00	3	84.70	84.50	-2	4,916	-0.04%
2019/08/27	9	85.98	6.1	86.07	86.00	2.9	4,828	0.06%
2019/08/26	1	87.30	1	84.00	84.00	0	4,690	0.00%
2019/08/23	9	89.14	12	89.10	88.40	-3	4,564	-0.07%
2019/08/22	16	85.71	25	86.46	87.70	-9	4,298	-0.21%
2019/08/21	0	0.00	9	80.76	81.90	-9	3,850	-0.23%
2019/08/20	8	79.98	12	80.88	79.10	-4	3,689	-0.11%
2019/08/19	8	79.13	11	80.12	79.90	-3	3,584	-0.08%
2019/08/16	0	0.00	8	77.71	78.10	-8	3,461	-0.23%
2019/08/14	1	77.10	2	78.00	77.10	-1	3,417	-0.03%
2019/08/13	1	75.10	0	0.00	74.50	1	3,385	0.03%
2019/08/12	8	75.04	0	0.00	75.00	8	3,429	0.23%
2019/08/08	2	79.10	10	79.53	79.50	-8	3,402	-0.24%
2019/08/07	2	79.10	1	79.10	78.50	1	3,348	0.03%
2019/08/06	9	77.32	0	0.00	78.10	9	3,352	0.27%
2019/08/05	4	78.53	2	78.65	78.40	2	3,354	0.06%
2019/08/02	12	79.83	4	79.53	79.50	8	3,406	0.23%
2019/08/01	3	81.67	1	82.50	81.70	2	3,531	0.06%
2019/07/31	2	78.75	0	0.00	80.10	2	3,574	0.06%
2019/07/30	0	0.00	2	79.20	77.70	-2	3,536	-0.06%
2019/07/29	0	0.00	5	81.10	81.00	-5	3,477	-0.14%
2019/07/26	1	80.90	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1.3	80.95	2	80.90	81.10	-0.7	3,478	-0.02%
2019/07/24	5	80.00	0	0.00	79.90	5	3,482	0.14%
2019/07/23	1	80.30	2	79.85	79.90	-1	3,471	-0.03%
2019/07/22	0	0.00	1	78.80	78.80	-1	3,446	-0.03%
2019/07/18	13	78.54	0	0.00	77.10	13	3,485	0.37%
2019/07/16	6	78.18	17	78.23	78.10	-11	3,505	-0.31%
2019/07/12	2	77.75	0	0.00	77.50	2	3,494	0.06%
2019/07/11	12	77.25	0	0.00	77.30	12	3,508	0.34%
2019/07/09	1	76.10	0	0.00	76.30	1	3,477	0.03%
2019/07/08	5	76.60	5	77.30	76.60	0	3,476	0.00%
2019/07/05	0	0.00	11	79.05	77.80	-11	3,496	-0.31%
2019/07/03	2	77.00	1	76.70	76.80	1	3,473	0.03%
2019/07/02	3	76.53	3	76.30	77.10	0	3,511	0.00%
2019/06/27	11	73.50	5	73.60	73.20	6	3,528	0.17%
2019/06/25	0	0.00	2	73.70	73.00	-2	3,526	-0.06%
2019/06/24	0.1	73.10	0	0.00	73.10	0.1	3,493	0.00%
2019/06/21	1	72.10	0	0.00	70.60	1	3,414	0.03%
2019/06/20	0.1	74.40	1	74.60	74.40	-0.9	3,200	-0.03%
2019/06/19	2	71.40	0	0.00	71.70	2	3,147	0.06%
2019/06/18	1	71.10	1	71.10	70.90	0	3,119	0.00%
2019/06/14	1	72.80	0	0.00	72.60	1	3,191	0.03%
2019/06/13	0.1	73.50	1	73.70	73.50	-0.9	3,172	-0.03%
2019/06/10	1	74.20	2	74.80	74.80	-1	3,091	-0.03%
2019/06/05	2	73.90	1	73.60	73.30	1	3,077	0.03%
2019/06/04	1	72.60	0	0.00	72.50	1	3,088	0.03%
2019/05/22	1	71.30	2	71.25	70.30	-1	3,337	-0.03%
2019/05/21	5	70.40	0	0.00	70.30	5	3,350	0.15%
2019/05/17	1	69.80	0	0.00	68.20	1	3,335	0.03%
2019/05/16	0	0.00	1	72.90	71.50	-1	3,301	-0.03%
2019/05/14	4	71.55	0	0.00	71.50	4	3,367	0.12%
2019/05/13	3	72.40	2	71.75	72.70	1	3,365	0.03%
2019/05/10	2	73.95	3	73.17	73.10	-1	3,458	-0.03%
2019/05/09	4	74.90	0	0.00	72.50	4	3,446	0.12%
2019/05/08	3	80.33	0	0.00	80.00	3	3,298	0.09%
2019/04/30	1	82.60	0	0.00	83.60	1	3,416	0.03%
2019/04/25	1	86.00	0	0.00	85.10	1	3,700	0.03%
2019/04/22	5	88.02	0	0.00	87.20	5	3,683	0.14%
2019/04/18	2	88.80	0	0.00	88.80	2	3,732	0.05%
2019/04/17	2	90.50	1	90.70	90.00	1	3,745	0.03%
2019/04/16	0	0.00	0.7	92.00	92.00	-0.7	3,757	-0.02%
2019/04/12	1	92.50	0	0.00	92.60	1	3,793	0.03%
2019/04/10	1	94.70	1	95.59	96.00	0	3,778	0.00%
2019/04/02	0	0.00	6.6	94.13	94.70	-6.6	3,655	-0.18%
2019/04/01	0	0.00	3	92.13	92.40	-3	3,616	-0.08%
2019/03/29	1	89.40	0	0.00	88.50	1	3,611	0.03%
2019/03/28	1	88.80	0	0.00	89.00	1	3,641	0.03%
2019/03/27	0	0.00	1	89.40	89.10	-1	3,686	-0.03%
2019/03/25	0	88.10	1	88.40	88.10	-1	3,937	-0.03%
2019/03/21	0	90.00	0	0.00	90.20	0	3,958	0.00%
2019/03/19	3	88.77	7	89.44	90.20	-4	4,030	-0.10%
2019/03/15	2	87.60	0	0.00	87.10	2	4,034	0.05%
2019/03/14	5	87.50	5	88.10	87.40	0	4,053	0.00%
2019/03/13	2	87.70	0	0.00	88.00	2	4,106	0.05%
2019/03/12	0	86.30	0	0.00	86.30	0	4,145	0.00%
2019/03/11	1	86.90	4	87.13	87.00	-3	4,296	-0.07%
2019/03/08	4	84.98	0	0.00	84.80	4	4,352	0.09%
2019/03/07	14	87.61	0	0.00	85.60	14	4,396	0.32%
2019/02/27	16	86.88	24	87.79	89.40	-8	4,636	-0.17%
2019/02/26	0	0.00	3	87.67	86.20	-3	4,519	-0.07%
2019/02/22	11	88.10	10	87.20	87.20	1	4,388	0.02%
2019/02/21	2.1	86.99	24	85.80	86.80	-21.9	4,351	-0.50%
2019/02/20	1	89.40	0	0.00	89.60	1	4,263	0.02%
2019/02/19	1	91.80	1	90.80	90.40	0	4,243	0.00%
2019/02/15	0	0.00	6	90.83	90.50	-6	4,227	-0.14%
2019/02/14	11	90.67	10	90.50	90.60	1	4,241	0.02%
2019/02/13	18	88.62	18	90.96	88.10	0	4,182	0.00%
2019/02/12	13	90.62	8	90.50	90.50	5	4,148	0.12%
2019/02/11	1	88.20	1	89.20	93.70	0	4,140	0.00%
2019/01/29	0	0.00	1	85.30	85.30	-1	4,034	-0.02%
2019/01/28	1	84.50	0	0.00	85.00	1	4,018	0.02%
2019/01/25	9	85.24	11	84.83	85.00	-2	4,015	-0.05%
2019/01/24	1	82.50	0.7	81.60	82.00	0.3	4,066	0.01%
2019/01/23	2	82.10	2	81.70	81.20	0	4,083	0.00%
2019/01/21	66	82.75	45.7	81.12	83.00	20.3	4,016	0.50%
2019/01/18	3	82.53	3	80.50	81.50	0	3,920	0.00%
2019/01/17	0	0.00	1	77.50	77.00	-1	3,767	-0.03%
2019/01/16	1	78.90	1	78.90	78.30	0	3,784	0.00%
2019/01/14	3	75.10	2	74.80	74.80	1	3,804	0.03%
2019/01/11	0	0.00	1	77.30	75.90	-1	3,877	-0.03%
2019/01/10	0	0.00	2.7	76.95	77.20	-2.7	3,888	-0.07%
2019/01/09	0	0.00	2	75.10	75.00	-2	3,905	-0.05%
2019/01/08	3	73.33	1	73.20	73.20	2	3,938	0.05%
2019/01/07	2	75.25	0	0.00	74.80	2	3,989	0.05%
2019/01/03	0	0.00	1	76.50	76.80	-1	3,985	-0.03%
2018/12/28	1	75.10	2	75.20	75.20	-1	3,985	-0.03%
2018/12/27	1	73.90	8	73.85	73.80	-7	3,981	-0.18%
2018/12/26	6	73.07	2	72.10	71.60	4	3,968	0.10%
2018/12/25	7	73.64	3	73.87	73.70	4	3,956	0.10%
2018/12/24	3	72.27	9	73.78	74.90	-6	3,957	-0.15%
2018/12/22	6	73.88	0	0.00	73.00	6	3,941	0.15%
2018/12/21	0	0.00	1	77.90	77.50	-1	3,880	-0.03%
2018/12/20	1.9	78.66	0.9	79.40	79.70	1.1	3,852	0.03%
2018/12/19	3	80.63	5.7	80.09	78.80	-2.7	3,818	-0.07%
2018/12/18	1	75.30	2.1	76.01	77.00	-1.1	3,612	-0.03%
2018/12/14	1.1	76.41	2	76.95	77.00	-0.9	3,676	-0.02%
2018/12/13	1	76.90	1.1	76.59	76.60	-0.1	3,722	0.00%
2018/12/12	2	76.10	2	76.00	76.00	0	3,709	0.00%
2018/12/11	9	75.20	3.1	76.20	76.40	6	3,696	0.16%
2018/12/07	0.5	73.70	0	0.00	73.80	0.5	3,750	0.01%
2018/12/06	1	73.80	0.1	74.30	74.50	1	3,844	0.02%
2018/12/05	1	75.50	1.2	76.34	75.60	-0.2	3,862	0.00%
2018/12/04	0.1	75.50	2	77.45	75.90	-1.9	3,877	-0.05%
2018/11/30	0.9	70.20	2.1	72.30	70.60	-1.2	3,784	-0.03%
2018/11/29	6	70.55	6	69.98	70.30	0	3,777	0.00%
2018/11/27	1	68.70	0	0.00	69.10	1	3,781	0.03%
2018/11/26	0	0.00	4	69.00	69.50	-4	3,755	-0.11%
2018/11/20	1	65.50	0	0.00	65.60	1	4,215	0.02%
2018/11/19	0	0.00	2	66.85	66.30	-2	4,256	-0.05%
2018/11/16	3	65.50	3	66.17	66.10	0	4,300	0.00%
2018/11/14	1	64.70	0	65.20	65.80	1	4,462	0.02%
2018/11/13	2	63.95	5	64.60	66.00	-3	4,568	-0.07%
2018/11/12	1.6	63.76	0	0.00	63.90	1.6	4,701	0.03%
2018/11/09	1	64.60	5	64.18	64.60	-4	4,716	-0.08%
2018/11/08	3	66.17	1	66.00	64.50	2	4,729	0.04%
2018/11/07	0	0.00	2.2	64.72	65.90	-2.2	4,705	-0.05%
2018/11/06	3	64.47	4	64.13	63.60	-1	4,703	-0.02%
2018/11/05	1	63.10	1	63.40	63.60	0	4,735	0.00%
2018/11/02	2	63.35	1	63.60	62.90	1	4,722	0.02%
2018/11/01	2	62.00	2	60.90	63.20	0	4,669	0.00%
2018/10/31	0	0.00	12	56.23	57.50	-12	4,543	-0.26%
2018/10/26	0	0.00	2	52.70	52.60	-2	4,622	-0.04%
2018/10/25	4	51.70	1	52.00	52.20	3	4,677	0.06%
2018/10/24	0	0.00	13.4	52.77	54.50	-13.4	4,724	-0.28%
2018/10/23	12	51.63	3	53.50	51.70	9	4,808	0.19%
2018/10/22	4	52.18	0.7	52.30	52.30	3.3	4,849	0.07%
2018/10/09	3	43.52	3	44.85	43.25	0	4,831	0.00%
2018/10/08	20	45.24	0	0.00	44.75	20	4,845	0.41%
2018/10/05	2	46.03	0	46.00	45.20	2	4,880	0.04%
2018/10/04	2	47.73	10	48.24	47.45	-8	4,918	-0.16%
2018/10/03	11	47.36	0	0.00	47.15	11	4,885	0.23%
2018/10/02	0	50.00	1	49.70	49.65	-1	4,870	-0.02%
2018/10/01	0	50.70	0	50.70	50.70	0	4,903	0.00%
2018/09/28	0	0.00	0	50.70	50.90	0	5,034	0.00%
2018/09/27	0	0.00	9	50.00	50.10	-9	5,245	-0.17%
2018/09/21	0	0.00	2	50.80	51.10	-2	5,586	-0.04%
2018/09/19	2	51.50	1	51.50	50.80	1	6,229	0.02%
2018/09/17	0	0.00	1	51.90	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	4	51.55	51.70	-4	7,661	-0.05%
2018/09/13	1	51.20	0	0.00	51.10	1	7,836	0.01%
2018/09/12	0	0.00	2	51.00	51.60	-2	7,841	-0.03%
2018/09/10	3	50.17	2	51.50	49.90	1	7,753	0.01%
2018/09/07	1	53.10	1	52.80	51.90	0	7,715	0.00%
2018/09/06	3	53.00	0	0.00	53.30	3	7,704	0.04%
2018/09/05	4	52.83	2	53.00	52.80	2	7,711	0.03%
2018/09/04	0	0.00	5	51.50	52.60	-5	7,693	-0.06%
2018/09/03	2	52.10	3	52.80	51.20	-1	7,713	-0.01%
2018/08/31	1	54.70	0	0.00	54.30	1	7,627	0.01%
2018/08/30	1	54.30	13	54.23	54.40	-12	7,591	-0.16%
2018/08/29	0	0.00	1	53.20	53.30	-1	7,554	-0.01%
2018/08/27	0	0.00	1	52.60	53.10	-1	7,632	-0.01%
2018/08/24	1	51.40	5	52.00	52.00	-4	7,621	-0.05%
2018/08/23	5	53.20	3	52.60	52.40	2	7,835	0.03%
2018/08/22	10	53.20	17	52.25	52.20	-7	7,831	-0.09%
2018/08/21	5	52.30	0	0.00	52.40	5	7,781	0.06%
2018/08/20	6	51.63	3	51.80	52.40	3	7,728	0.04%
2018/08/17	1	50.90	8	51.15	51.10	-7	7,553	-0.09%
2018/08/16	15	50.55	14	50.00	49.65	1	7,459	0.01%
2018/08/15	1	50.20	11	50.01	50.10	-10	7,337	-0.14%
2018/08/14	1	50.00	22	50.47	50.30	-21	7,343	-0.29%
2018/08/13	11	49.95	1	49.70	50.10	10	7,308	0.14%
2018/08/10	5	50.52	2	49.73	49.60	3	7,223	0.04%
2018/08/09	1	49.90	4	49.91	50.30	-3	7,158	-0.04%
2018/08/08	7	48.66	16	48.93	49.30	-9	7,055	-0.13%
2018/08/07	8	47.63	0	0.00	47.80	8	6,923	0.12%
2018/08/06	4	48.11	2	48.13	48.20	2	6,974	0.03%
2018/08/03	0	0.00	6	47.85	48.10	-6	6,946	-0.09%
2018/08/02	7	47.13	2	47.38	47.35	5	6,961	0.07%
2018/08/01	11	47.98	1	47.80	47.80	10	6,963	0.14%
2018/07/31	2	47.78	4	47.94	48.35	-2	6,916	-0.03%
2018/07/30	12	47.69	1	48.10	47.65	11	6,936	0.16%
2018/07/26	1	47.00	1	47.10	47.00	0	6,988	0.00%
2018/07/25	0	0.00	2	48.40	48.00	-2	6,902	-0.03%
2018/07/24	2	47.90	6	48.28	48.20	-4	6,867	-0.06%
2018/07/23	1	48.05	2	48.00	48.25	-1	6,846	-0.01%
2018/07/20	4	49.98	2	50.20	50.10	2	6,789	0.03%
2018/07/19	3	49.80	0	0.00	49.60	3	6,747	0.04%
2018/07/18	3	51.37	2	51.80	50.90	1	6,648	0.02%
2018/07/17	0	0.00	1	51.40	51.70	-1	6,570	-0.02%
2018/07/16	6	52.13	2	52.10	51.40	4	6,563	0.06%
2018/07/12	0	0.00	1	51.00	51.10	-1	6,706	-0.01%
2018/07/10	2	50.60	1	50.50	50.60	1	6,610	0.02%
2018/07/06	1	49.30	18	49.29	49.90	-17	6,484	-0.26%
2018/07/05	11	51.16	3	48.90	49.00	8	6,346	0.13%
2018/07/04	20	51.10	12	51.60	52.50	8	6,119	0.13%
2018/07/03	5	50.78	3	50.50	50.30	2	5,995	0.03%
2018/07/02	0	0.00	1	51.60	50.90	-1	5,884	-0.02%
2018/06/29	2	53.70	2	52.80	52.10	0	5,758	0.00%
2018/06/28	20	52.97	15	53.25	52.80	5	5,485	0.09%
2018/06/27	1	52.80	0	0.00	51.10	1	5,088	0.02%
2018/06/26	3	51.67	11	51.68	52.10	-8	4,739	-0.17%
2018/06/25	4	52.18	51	52.16	53.00	-47	4,324	-1.09%
2018/06/22	7	49.14	23	49.15	48.60	-16	3,655	-0.44%
2018/06/21	0	0.00	14	47.97	47.75	-14	3,469	-0.40%
2018/06/20	0	0.00	2	46.60	46.90	-2	3,466	-0.06%
2018/06/19	12	47.45	0	0.00	47.35	12	3,587	0.33%
2018/06/15	0	0.00	15	48.06	48.10	-15	3,622	-0.41%
2018/06/14	10	47.62	0	0.00	47.50	10	3,606	0.28%
2018/06/13	10	48.68	7	49.06	48.25	3	3,591	0.08%
2018/06/12	10	48.31	4	48.83	48.85	6	3,565	0.17%
2018/06/11	3	49.43	14	49.39	48.65	-11	3,518	-0.31%
2018/06/08	6	48.27	9	48.39	48.50	-3	3,456	-0.09%
2018/06/07	5	48.43	0	0.00	48.20	5	3,422	0.15%
2018/06/06	13	48.63	2	48.70	48.65	11	3,392	0.32%
2018/06/05	10	48.64	0	0.00	48.30	10	3,385	0.30%
2018/06/04	2	49.03	2	49.13	49.30	0	3,303	0.00%
2018/05/31	1	48.85	19	48.17	48.50	-18	3,125	-0.58%
2018/05/30	1	45.90	0	0.00	45.80	1	2,877	0.03%
2018/05/29	6	46.89	9	47.17	46.65	-3	2,846	-0.11%
2018/05/28	9	47.02	6	47.42	46.85	3	2,832	0.11%
2018/05/25	0	0.00	6	47.05	47.35	-6	2,776	-0.22%
2018/05/24	4	46.26	1	46.55	46.60	3	2,815	0.11%
2018/05/23	0	0.00	6	46.12	46.00	-6	2,868	-0.21%
2018/05/22	0	0.00	8	46.48	46.00	-8	2,859	-0.28%
2018/05/21	5	45.35	10	45.70	45.40	-5	2,855	-0.18%
2018/05/18	17	45.13	5	45.70	45.70	12	2,869	0.42%
2018/05/17	5	45.60	0	0.00	45.50	5	2,886	0.17%
2018/05/16	0	0.00	1	46.00	45.75	-1	2,947	-0.03%
2018/05/15	2	46.63	1	46.65	46.30	1	2,998	0.03%
2018/05/14	0	0.00	15	46.20	46.45	-15	3,106	-0.48%
2018/05/11	1	45.60	1	45.70	45.50	0	3,136	0.00%
2018/05/10	6	45.49	4	45.50	45.40	2	3,240	0.06%
2018/05/09	0	0.00	8	45.44	45.60	-8	3,230	-0.25%
2018/05/08	8	44.75	0	0.00	44.50	8	3,197	0.25%
2018/05/07	11	44.93	0	0.00	45.00	11	3,216	0.34%
2018/05/04	3	44.67	19	45.23	45.70	-16	3,206	-0.50%
2018/05/03	18	43.99	17	44.09	43.70	1	3,146	0.03%
2018/05/02	7	43.09	7	43.26	43.50	0	3,145	0.00%
2018/04/30	0	0.00	1	43.15	43.20	-1	3,163	-0.03%
2018/04/27	26	43.04	0	0.00	43.15	26	3,205	0.81%
2018/04/26	0	0.00	16	43.34	42.95	-16	3,284	-0.49%
2018/04/25	29	42.68	2	43.20	42.80	27	3,297	0.82%
2018/04/24	7	43.81	0	0.00	43.50	7	3,269	0.21%
2018/04/23	0	0.00	4	45.05	44.90	-4	3,256	-0.12%
2018/04/20	2	45.15	0	0.00	45.50	2	3,278	0.06%
2018/04/19	2	46.23	0	0.00	45.60	2	3,291	0.06%
2018/04/18	11	46.10	40	46.02	45.50	-29	3,248	-0.89%
2018/04/17	7	43.31	0	0.00	43.05	7	3,098	0.23%
2018/04/13	10	43.70	0	0.00	43.65	10	3,187	0.31%
2018/04/12	16	43.82	0	0.00	43.65	16	3,246	0.49%
2018/04/11	1	43.95	1	44.00	44.00	0	3,285	0.00%
2018/04/03	2	44.10	0	0.00	44.10	2	3,367	0.06%
2018/03/29	1	44.60	0	0.00	44.25	1	3,415	0.03%
2018/03/28	0	0.00	1	45.20	45.00	-1	3,408	-0.03%
2018/03/27	1	45.45	2	45.08	45.35	-1	3,401	-0.03%
2018/03/26	4	44.25	0	0.00	44.30	4	3,383	0.12%
2018/03/22	2	45.88	0	0.00	45.10	2	3,472	0.06%
2018/03/21	0	0.00	1	45.90	45.90	-1	3,401	-0.03%
2018/03/20	1	44.80	0	0.00	44.80	1	3,365	0.03%
2018/03/19	3	45.80	0	45.10	45.40	3	3,376	0.09%
2018/03/14	2	45.90	0	0.00	45.75	2	3,512	0.06%
2018/03/12	0	0.00	5	45.00	45.15	-5	3,627	-0.14%
2018/03/09	1	45.00	0	0.00	45.00	1	3,701	0.03%
2018/03/07	1	44.65	0	0.00	44.20	1	3,769	0.03%
2018/03/06	1	43.95	30	43.90	44.05	-29	3,921	-0.74%
2018/03/01	0	0.00	5	44.70	44.65	-5	4,227	-0.12%
2018/02/26	34	46.03	2	45.83	45.45	32	4,371	0.73%
2018/02/22	0	0.00	1	44.40	44.10	-1	4,505	-0.02%
2018/02/21	0	0.00	21	44.18	44.70	-21	4,575	-0.46%
2018/02/12	12	43.41	1	43.45	43.35	11	4,682	0.23%
2018/02/08	0	0.00	5	44.45	44.50	-5	5,490	-0.09%
2018/02/07	8	44.09	7	44.34	43.00	1	5,511	0.02%
2018/02/06	17	43.21	3	43.30	42.70	14	5,539	0.25%
2018/02/05	6	45.70	0	0.00	46.10	6	5,546	0.11%
2018/01/31	0	46.20	0	0.00	46.20	0	5,805	0.00%
2018/01/30	0	0.00	1	46.50	46.90	-1	6,055	-0.02%
2018/01/29	0	0.00	26	46.54	46.55	-26	6,188	-0.42%
2018/01/26	24	46.30	0	0.00	46.15	24	6,555	0.37%
2018/01/25	1	46.20	0	0.00	45.80	1	7,299	0.01%
2018/01/22	1	46.55	0	0.00	46.70	1	7,568	0.01%
2018/01/19	5	45.30	0	0.00	45.20	5	7,571	0.07%
2018/01/18	5	45.75	1	45.45	45.50	4	7,687	0.05%
2018/01/16	1	45.55	7	45.43	45.65	-6	7,860	-0.08%
2018/01/15	0	0.00	1	45.05	45.30	-1	7,867	-0.01%
2018/01/12	8	44.44	0	0.00	44.50	8	7,863	0.10%
2018/01/11	3	44.00	0	0.00	43.90	3	7,854	0.04%
2018/01/08	1	44.80	0	0.00	44.75	1	7,985	0.01%
2018/01/05	2	45.95	0	0.00	45.90	2	7,960	0.03%
2018/01/02	2	45.35	0	0.00	45.25	2	7,935	0.03%