敦泰 (3545)-華南永昌-楠梓券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.6
漲跌
▼0.1
漲幅
-0.12%
成交量
823張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	82.10	0	82.80	82.70	0	3,388	0.00%
2024/05/09	0	84.20	0	0.00	83.00	0	3,450	0.00%
2024/05/08	0	85.60	0	0.00	85.00	0	3,582	0.00%
2024/05/07	0	85.58	0	0.00	85.60	0	3,602	0.00%
2024/04/30	0.1	84.68	0	0.00	84.40	0.1	3,870	0.00%
2024/04/26	0	0.00	0.3	82.52	82.50	-0.3	4,097	-0.01%
2024/04/23	1	82.20	0	0.00	81.60	1	4,215	0.02%
2024/04/22	0.1	79.90	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	0.2	82.33	0	0.00	81.70	0.2	4,254	0.00%
2024/04/18	0.1	84.60	0	0.00	84.50	0.1	4,240	0.00%
2024/04/16	0	84.98	3	83.87	83.80	-3	4,277	-0.07%
2024/04/15	5.2	87.60	0	0.00	87.30	5.2	4,266	0.12%
2024/04/12	0	89.55	0	0.00	89.30	0	4,259	0.00%
2024/04/11	0.1	90.25	0	0.00	89.80	0.1	4,268	0.00%
2024/04/10	0	0.00	4	91.95	92.50	-4	4,256	-0.09%
2024/04/09	0	90.00	0	0.00	90.60	0	4,263	0.00%
2024/04/08	0	0.00	0	91.00	90.30	0	4,294	0.00%
2024/04/02	0	0.00	20	95.20	94.10	-20	4,413	-0.45%
2024/04/01	1	95.00	0	0.00	94.90	1	4,518	0.02%
2024/03/29	3	94.73	0	0.00	94.80	3	4,548	0.07%
2024/03/28	0	0.00	1	94.70	94.60	-1	4,539	-0.02%
2024/03/27	3	95.73	31	96.14	95.30	-28	4,531	-0.62%
2024/03/26	2.4	95.42	2	94.95	94.70	0.4	4,513	0.01%
2024/03/25	9.2	95.82	58.3	95.33	95.20	-49.2	4,464	-1.10%
2024/03/22	45	93.28	0.2	93.20	92.70	44.8	4,389	1.02%
2024/03/21	4.3	88.66	6	89.22	90.50	-1.7	4,366	-0.04%
2024/03/20	1	91.50	1	90.20	90.20	0	4,360	0.00%
2024/03/19	5.1	91.39	1	91.20	91.20	4.1	4,390	0.09%
2024/03/18	1	90.20	2	92.00	93.00	-1	4,413	-0.02%
2024/03/15	23	90.01	1	91.40	90.00	22	4,452	0.50%
2024/03/14	4.1	91.30	2	91.45	90.90	2.1	4,511	0.05%
2024/03/13	3	92.70	0	0.00	91.90	3	4,545	0.07%
2024/03/11	0	0.00	1	94.30	94.20	-1	4,656	-0.02%
2024/03/08	0	94.13	2	94.00	92.80	-2	4,720	-0.04%
2024/03/07	31.1	95.83	0	0.00	94.50	31.1	4,795	0.65%
2024/03/06	22	97.83	0	0.00	96.60	22	4,979	0.44%
2024/03/05	7.2	97.59	0	0.00	98.20	7.2	5,126	0.14%
2024/03/04	5	99.82	1	100.50	98.80	4	5,534	0.07%
2024/03/01	1.1	99.24	0.2	99.26	99.20	0.9	5,826	0.02%
2024/02/29	7.1	98.05	0	98.50	97.50	7.1	5,932	0.12%
2024/02/27	1	98.18	0	100.50	98.50	1	6,012	0.02%
2024/02/26	1.1	100.91	0	0.00	99.20	1.1	6,141	0.02%
2024/02/23	0	0.00	0.1	105.25	104.00	-0.1	6,391	0.00%
2024/02/22	1	104.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	11	107.64	10	110.20	105.00	1	7,258	0.01%
2024/02/20	2	108.25	2	108.50	108.50	0	7,428	0.00%
2024/02/19	0	106.00	1	104.53	105.50	-1	7,523	-0.01%
2024/02/16	2	103.50	0	102.00	103.00	2	7,920	0.03%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	1.1	101.27	1	100.00	99.20	0.1	8,495	0.00%
2024/02/02	1.2	101.33	3	101.33	101.50	-1.8	8,506	-0.02%
2024/02/01	3	97.53	0.1	97.28	96.50	2.9	8,497	0.03%
2024/01/31	0	99.50	1	103.50	99.10	-1	8,589	-0.01%
2024/01/26	1	99.70	2	101.00	99.80	-1	8,900	-0.01%
2024/01/25	2	102.75	1	101.00	100.50	1	8,998	0.01%
2024/01/24	6	105.42	1	105.00	102.00	5	8,974	0.06%
2024/01/23	7.1	106.51	7	106.64	108.00	0.1	8,928	0.00%
2024/01/22	2	99.10	0	0.00	100.50	2	8,854	0.02%
2024/01/18	1	97.20	14.1	97.98	97.80	-13	8,842	-0.15%
2024/01/16	0	101.00	1	101.00	101.00	-1	8,856	-0.01%
2024/01/15	0	104.00	0	0.00	102.50	0	8,851	0.00%
2024/01/12	0	0.00	1	103.50	103.00	-1	8,893	-0.01%
2024/01/11	4	105.00	0.1	105.50	105.00	3.9	9,025	0.04%
2024/01/09	0	104.00	0	0.00	103.50	0	9,124	0.00%
2024/01/08	0.1	105.60	14	104.50	104.00	-13.9	9,124	-0.15%
2024/01/05	2	105.75	1	107.00	106.50	1	9,115	0.01%
2024/01/04	1	105.00	0	0.00	106.00	1	9,105	0.01%
2024/01/03	0	106.75	1	105.50	106.00	-1	9,143	-0.01%
2024/01/02	1	107.52	6.1	108.74	107.50	-5.1	9,154	-0.06%
2023/12/29	4.1	112.87	22	112.02	112.50	-17.9	9,151	-0.20%
2023/12/28	27	111.41	2	110.50	110.50	25	9,127	0.27%
2023/12/27	10.1	112.50	7	112.50	113.00	3.1	9,171	0.03%
2023/12/26	1	109.00	1	108.50	108.50	0	9,062	0.00%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/22	4	109.00	1	109.00	108.50	3	9,165	0.03%
2023/12/21	2	108.00	1	108.50	108.50	1	9,157	0.01%
2023/12/19	1	114.00	1.1	112.00	112.50	-0.1	9,077	0.00%
2023/12/18	5	115.50	3	116.17	114.50	2	9,072	0.02%
2023/12/15	1	117.00	2.1	115.31	114.00	-1.1	9,089	-0.01%
2023/12/14	3	117.33	0	0.00	116.50	3	9,164	0.03%
2023/12/13	1	117.00	7	116.71	116.50	-6	9,494	-0.06%
2023/12/12	1	117.51	0.1	118.00	117.50	0.9	9,528	0.01%
2023/12/11	3.2	119.87	0	119.50	119.50	3.2	9,534	0.03%
2023/12/08	6	123.83	6	121.50	121.50	0	9,510	0.00%
2023/12/07	3	121.17	3.1	121.35	121.50	-0.1	9,597	0.00%
2023/12/06	6	124.83	2	123.00	122.50	4	9,693	0.04%
2023/12/05	5	123.80	9	124.06	123.00	-4	9,620	-0.04%
2023/12/04	2	124.75	32	125.09	124.00	-30	9,548	-0.31%
2023/12/01	52.1	129.04	29	132.00	126.50	23.1	9,487	0.24%
2023/11/30	19	129.58	50	128.63	129.00	-31	9,439	-0.33%
2023/11/29	92.4	129.65	27	128.44	129.00	65.4	9,273	0.70%
2023/11/28	25.1	127.30	36	125.35	132.50	-10.9	8,835	-0.12%
2023/11/27	23.1	124.15	28	120.89	120.50	-4.9	8,525	-0.06%
2023/11/24	2	125.50	1	126.49	125.00	1	8,391	0.01%
2023/11/22	4	125.00	4	124.87	123.50	0	8,077	0.00%
2023/11/21	14	119.29	21.3	118.60	120.00	-7.3	7,731	-0.09%
2023/11/20	45.2	117.60	14.1	118.07	118.50	31.2	7,474	0.42%
2023/11/17	43	106.57	47	110.78	114.00	-4	6,753	-0.06%
2023/11/16	4	102.38	10.1	103.09	104.00	-6	6,357	-0.10%
2023/11/15	17.1	99.96	10	100.13	101.00	7.1	6,083	0.12%
2023/11/14	8	93.61	21.6	93.87	95.00	-13.6	5,613	-0.24%
2023/11/13	3	86.23	8	86.74	87.40	-5	5,040	-0.10%
2023/11/10	2	86.90	1.1	86.18	86.70	0.9	4,932	0.02%
2023/11/09	9.2	86.13	3	86.57	86.20	6.2	4,887	0.13%
2023/11/08	3.6	86.03	11	86.31	85.20	-7.4	4,798	-0.15%
2023/11/07	11	85.82	10	86.07	87.80	1	4,648	0.02%
2023/11/06	6	84.45	4.5	84.47	84.60	1.5	4,454	0.03%
2023/11/03	2	82.90	3	81.60	82.30	-1	4,269	-0.02%
2023/11/02	4	83.10	4.2	83.20	82.50	-0.2	4,213	0.00%
2023/11/01	2	81.05	1	81.30	81.90	1	4,076	0.02%
2023/10/31	4	82.35	2	81.10	80.60	2	4,025	0.05%
2023/10/30	4	79.63	7	81.00	81.60	-3	3,916	-0.08%
2023/10/27	4	78.97	5	78.56	77.60	-1	3,800	-0.03%
2023/10/26	3	79.63	4	79.18	78.80	-1	3,783	-0.03%
2023/10/25	5	81.72	5.1	82.20	81.10	-0.1	3,776	0.00%
2023/10/24	1	79.50	1	80.30	79.20	0	3,782	0.00%
2023/10/23	3	79.57	43	80.44	79.40	-40	3,764	-1.06%
2023/10/20	36	79.93	3	80.00	80.70	33	3,753	0.88%
2023/10/19	35	82.01	36.1	82.18	82.00	-1.1	3,700	-0.03%
2023/10/18	17.1	81.01	17	80.43	79.70	0.1	3,577	0.00%
2023/10/17	1.1	79.55	2	80.65	79.50	-0.9	3,552	-0.03%
2023/10/16	4	77.50	2	77.25	77.00	2	3,472	0.06%
2023/10/12	4.2	79.02	4	78.83	78.70	0.2	3,452	0.01%
2023/10/11	5.1	79.21	4	79.85	78.80	1.1	3,445	0.03%
2023/10/06	8	81.09	14	81.25	81.20	-6	3,413	-0.18%
2023/10/05	3	79.17	2.4	80.80	80.90	0.6	3,374	0.02%
2023/10/04	0	78.80	2	78.95	79.20	-2	3,337	-0.06%
2023/10/03	8	79.48	7	80.11	80.50	1	3,340	0.03%
2023/10/02	1	75.60	1	76.30	76.40	0	3,217	0.00%
2023/09/28	3.2	76.91	14	75.79	75.60	-10.8	3,210	-0.34%
2023/09/27	11	79.81	10	78.53	77.80	1	3,180	0.03%
2023/09/26	1.2	78.45	1	79.10	77.40	0.2	3,067	0.01%
2023/09/25	3	78.60	2	78.00	78.00	1	3,066	0.03%
2023/09/22	2	77.85	2	78.40	78.70	0	3,059	0.00%
2023/09/21	4	79.90	6	78.87	78.70	-2	3,040	-0.07%
2023/09/20	4	80.67	2	79.10	79.10	2	2,972	0.07%
2023/09/19	8	82.35	3	81.37	81.40	5	2,883	0.17%
2023/09/18	44	82.41	47	83.17	82.30	-3	2,756	-0.11%
2023/09/15	3	79.27	0	0.00	78.70	3	2,391	0.13%
2023/09/14	1	77.80	4	77.63	78.40	-3	2,341	-0.13%
2023/09/13	2	76.35	1	76.10	76.90	1	2,285	0.04%
2023/09/12	17	76.24	3	76.63	76.00	14	2,250	0.62%
2023/09/11	10	77.29	13.2	77.66	79.00	-3.2	2,131	-0.15%
2023/09/08	1.2	74.48	0	0.00	73.60	1.2	1,974	0.06%
2023/09/07	1	75.20	2	74.60	74.60	-1	2,002	-0.05%
2023/09/06	6	75.60	3	74.80	74.80	3	2,032	0.15%
2023/09/05	3	75.97	3	76.73	75.00	0	1,975	0.00%
2023/09/04	1	73.90	5	73.02	73.70	-4	1,790	-0.22%
2023/09/01	0	72.70	0	0.00	72.00	0	1,787	0.00%
2023/08/30	0	0.00	1	70.70	71.40	-1	1,794	-0.06%
2023/08/29	1	70.00	0.1	69.70	70.00	0.9	1,791	0.05%
2023/08/28	3.1	69.45	3	68.63	68.60	0.1	1,803	0.01%
2023/08/25	0	0.00	2	70.20	69.90	-2	1,855	-0.11%
2023/08/23	1	69.40	2	69.20	69.10	-1	1,905	-0.05%
2023/08/22	0	0.00	0.1	70.27	69.40	-0.1	1,941	-0.01%
2023/08/21	0.1	69.26	0	0.00	69.50	0.1	1,967	0.01%
2023/08/18	0	0.00	1	70.60	70.00	-1	2,004	-0.05%
2023/08/17	2	70.60	0	0.00	71.10	2	2,020	0.10%
2023/08/16	0	0.00	1	70.00	69.40	-1	2,040	-0.05%
2023/08/14	1	66.00	0	0.00	65.70	1	2,073	0.05%
2023/08/11	1	69.00	0	0.00	68.60	1	2,086	0.05%
2023/08/10	9	72.50	0	0.00	69.40	9	2,148	0.42%
2023/08/09	4	69.30	16	70.02	70.00	-12	2,130	-0.56%
2023/08/08	2	71.80	2	70.70	70.70	0	2,125	0.00%
2023/08/07	1	71.30	1	71.80	72.00	0	2,154	0.00%
2023/08/04	1	71.30	1	71.90	72.10	0	2,211	0.00%
2023/08/02	1	72.50	0	0.00	72.10	1	2,278	0.04%
2023/08/01	2	72.70	2	73.00	73.00	0	2,412	0.00%
2023/07/31	1	72.00	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	72.95	1	73.70	73.10	1	2,435	0.04%
2023/07/27	1	72.50	1	73.95	72.50	0	2,419	0.00%
2023/07/26	0	0.00	7	68.83	68.80	-7	2,367	-0.30%
2023/07/25	2	69.80	1	69.80	69.70	1	2,435	0.04%
2023/07/24	6	70.47	3	69.80	69.80	3	2,434	0.12%
2023/07/21	1	71.30	1	71.00	71.90	0	2,454	0.00%
2023/07/20	3	72.97	1	73.70	72.90	2	2,510	0.08%
2023/07/19	1	70.80	1	71.50	70.70	0	2,488	0.00%
2023/07/18	0	0.00	2.1	71.02	70.50	-2.1	2,520	-0.08%
2023/07/17	2.1	70.36	3.7	71.12	71.50	-1.6	2,570	-0.06%
2023/07/14	5	71.50	0	0.00	71.00	5	2,667	0.19%
2023/07/13	5	71.52	5	71.30	71.30	0	2,744	0.00%
2023/07/12	6	71.98	15	71.62	71.70	-9	2,812	-0.32%
2023/07/11	2	72.45	3	72.54	71.90	-1	2,972	-0.03%
2023/07/10	3	72.14	1	73.40	72.00	2	3,122	0.07%
2023/07/07	5	76.86	7	75.26	75.40	-2	3,481	-0.06%
2023/07/06	2	77.95	7	77.59	77.50	-5	3,683	-0.14%
2023/07/05	2	77.80	1	77.50	77.50	1	3,792	0.03%
2023/06/21	3	79.70	3	80.10	80.00	0	4,150	0.00%
2023/06/20	2	79.90	0	0.00	79.80	2	4,207	0.05%
2023/06/19	1	81.70	1	82.20	81.90	0	4,287	0.00%
2023/06/16	1	81.40	1	82.10	82.30	0	4,546	0.00%
2023/06/15	1	82.90	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	84.70	0	0.00	83.00	1	4,689	0.02%
2023/06/13	0	0.00	4	85.00	85.00	-4	4,690	-0.09%
2023/06/12	1	84.30	4	85.27	85.50	-3	4,682	-0.06%
2023/06/09	0	0.00	6	82.80	82.50	-6	4,657	-0.13%
2023/06/07	0	0.00	2	84.20	84.50	-2	4,753	-0.04%
2023/06/05	2	84.20	0	0.00	84.30	2	4,783	0.04%
2023/06/01	0	0.00	2.5	84.41	83.20	-2.5	4,809	-0.05%
2023/05/31	3	84.87	1	85.40	85.00	2	4,830	0.04%
2023/05/30	0	0.00	5	83.24	84.00	-5	4,864	-0.10%
2023/05/29	0	83.40	1.2	83.60	83.70	-1.2	4,962	-0.02%
2023/05/26	0	81.55	0	0.00	81.70	0	5,002	0.00%
2023/05/24	0	0.00	1	82.70	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	1	82.50	82.40	-1	5,182	-0.02%
2023/05/22	1	81.50	0	0.00	81.00	1	5,231	0.02%
2023/05/19	1	79.80	4	80.20	80.10	-3	5,370	-0.06%
2023/05/18	1.5	79.86	0	0.00	79.70	1.5	5,492	0.03%
2023/05/17	1	78.40	0.1	78.90	78.70	0.9	5,465	0.02%
2023/05/16	10	76.30	10	77.20	77.10	0	5,439	0.00%
2023/05/15	1	73.70	1	74.50	74.30	0	5,379	0.00%
2023/05/12	0	74.70	0	0.00	74.20	0	5,372	0.00%
2023/05/10	1	75.50	0	0.00	75.70	1	5,416	0.02%
2023/05/08	6.1	76.77	11	76.56	76.00	-4.9	5,381	-0.09%
2023/05/04	3	78.13	1	78.30	78.00	2	5,318	0.04%
2023/05/03	1	78.90	1	78.50	78.50	0	5,364	0.00%
2023/05/02	1	78.00	1	79.50	79.80	0	5,400	0.00%
2023/04/28	2	79.80	1	79.20	79.10	1	5,442	0.02%
2023/04/27	1	77.80	1	78.40	78.90	0	5,371	0.00%
2023/04/26	1	78.00	3	78.00	78.70	-2	5,359	-0.04%
2023/04/25	2	80.75	1	81.70	79.00	1	5,334	0.02%
2023/04/24	0	0.00	9	82.50	82.20	-9	5,277	-0.17%
2023/04/21	2	83.50	0	0.00	81.50	2	5,285	0.04%
2023/04/20	4	83.95	1	83.30	83.20	3	5,273	0.06%
2023/04/19	5	85.52	3	85.34	85.10	2	5,294	0.04%
2023/04/18	5	88.34	0	0.00	87.80	5	5,295	0.09%
2023/04/17	2	89.90	1	89.20	89.30	1	5,247	0.02%
2023/04/14	5	88.80	4.1	89.82	89.40	0.9	5,271	0.02%
2023/04/13	21	88.93	3	89.40	87.80	18	5,269	0.34%
2023/04/12	18	91.09	5.1	90.84	91.40	12.9	5,117	0.25%
2023/04/11	2	86.65	9.3	85.52	86.90	-7.3	4,723	-0.15%
2023/04/10	6	82.00	3	82.00	81.70	3	4,506	0.07%
2023/04/07	5.2	82.68	9	82.84	83.00	-3.9	4,459	-0.09%
2023/04/06	0	76.70	0	0.00	78.00	0	4,231	0.00%
2023/03/31	0	78.00	0	0.00	77.50	0	4,214	0.00%
2023/03/30	0.1	77.80	1	77.70	77.50	-0.9	4,218	-0.02%
2023/03/29	2	77.11	0	0.00	77.10	2	4,226	0.05%
2023/03/28	0	0.00	1	79.88	78.80	-1	4,247	-0.02%
2023/03/27	1.1	78.91	0	0.00	78.50	1.1	4,226	0.03%
2023/03/24	8	78.13	0	0.00	78.50	8	4,260	0.19%
2023/03/23	0	77.62	0	0.00	77.50	0	4,255	0.00%
2023/03/22	1	78.60	0	80.00	78.80	1	4,202	0.02%
2023/03/21	7	80.72	8.3	82.47	80.90	-1.3	4,105	-0.03%
2023/03/20	5	80.40	5	78.14	81.00	0	3,858	0.00%
2023/03/17	1	76.10	12	76.15	76.00	-11	3,720	-0.30%
2023/03/16	1	74.50	1	75.70	74.60	0	3,706	0.00%
2023/03/15	2	76.70	0	76.50	74.70	2	3,719	0.05%
2023/03/14	0	75.49	0	0.00	74.80	0	3,704	0.00%
2023/03/13	0	0.00	0	74.50	76.30	0	3,722	0.00%
2023/03/10	13	74.78	2	74.05	74.20	11	3,704	0.30%
2023/03/09	0	0.00	7	76.66	76.30	-7	3,732	-0.19%
2023/03/08	0	76.30	0	0.00	76.10	0	3,713	0.00%
2023/03/07	0	76.30	0	0.00	76.10	0	3,711	0.00%
2023/03/06	1	75.60	1	76.50	75.80	0	3,708	0.00%
2023/03/03	1	75.79	7	75.59	75.00	-6	3,693	-0.16%
2023/03/02	3	74.80	3	75.90	74.70	0	3,712	0.00%
2023/03/01	2	75.64	1	72.10	76.90	1	3,645	0.03%
2023/02/24	0	72.50	0	0.00	71.90	0	3,589	0.00%
2023/02/23	11	74.15	0	74.00	74.20	11	3,562	0.31%
2023/02/22	0.1	73.57	0	0.00	73.20	0.1	3,597	0.00%
2023/02/21	7	77.43	11.1	76.85	77.00	-4.1	3,620	-0.11%
2023/02/20	1.1	74.12	5	74.40	75.20	-3.9	3,691	-0.11%
2023/02/17	1.3	73.92	2	73.60	74.00	-0.7	4,151	-0.02%
2023/02/16	1	72.50	4.1	73.35	72.60	-3.1	4,027	-0.08%
2023/02/15	0	69.22	1	68.20	68.60	-1	4,068	-0.02%
2023/02/13	1	69.60	1	70.40	70.30	0	4,815	0.00%
2023/02/10	0	69.90	0	0.00	69.50	0	5,014	0.00%
2023/02/09	0.1	70.78	0	0.00	70.50	0.1	5,118	0.00%
2023/02/08	0	71.50	7	71.26	71.50	-7	5,150	-0.14%
2023/02/07	2	70.80	0	70.10	70.70	2	5,122	0.04%
2023/02/06	3	69.60	0	0.00	68.80	3	5,101	0.06%
2023/02/03	1	69.70	1	70.20	69.60	0	5,106	0.00%
2023/02/02	2	70.20	12.3	70.22	70.30	-10.3	5,155	-0.20%
2023/02/01	1	68.10	2.2	68.11	68.40	-1.2	5,177	-0.02%
2023/01/31	0	0.00	1	66.00	66.90	-1	5,197	-0.02%
2023/01/30	1	65.00	1	64.79	65.50	0	5,194	0.00%
2023/01/17	0	62.95	0	0.00	62.60	0	5,189	0.00%
2023/01/16	0	62.80	0	0.00	62.60	0	5,283	0.00%
2023/01/13	0	62.73	1	62.70	62.40	-1	5,404	-0.02%
2023/01/12	0	64.00	0	0.00	63.50	0	5,475	0.00%
2023/01/11	0	0.00	5	63.60	64.00	-5	5,609	-0.09%
2023/01/10	0	63.70	0	0.00	63.40	0	5,919	0.00%
2023/01/09	1	63.59	0	0.00	63.50	1	6,065	0.02%
2023/01/06	2	63.45	3	63.07	63.70	-1	6,035	-0.02%
2023/01/05	1	62.40	0	0.00	61.80	1	5,979	0.02%
2023/01/04	1	63.30	3	62.47	62.20	-2	5,993	-0.03%
2023/01/03	1	63.20	4.7	62.42	62.60	-3.7	5,910	-0.06%
2022/12/30	2	59.60	0	0.00	58.60	2	5,788	0.03%
2022/12/29	0	0.00	1	58.50	58.80	-1	5,809	-0.02%
2022/12/27	1	61.10	2	61.00	59.80	-1	5,866	-0.02%
2022/12/26	0	0.00	0	59.10	58.70	0	5,817	0.00%
2022/12/23	0	57.70	0	59.10	59.40	0	5,829	0.00%
2022/12/22	0	0.00	0.1	58.23	58.10	-0.1	5,827	0.00%
2022/12/21	3	56.53	3	57.40	56.60	0	5,854	0.00%
2022/12/20	3.2	57.61	4	58.78	56.50	-0.8	5,857	-0.01%
2022/12/19	0.1	59.57	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	9.2	60.71	0	0.00	60.50	9.2	5,835	0.16%
2022/12/15	0	0.00	0.1	63.04	62.60	-0.1	5,786	0.00%
2022/12/14	0	63.00	0	0.00	62.80	0	5,761	0.00%
2022/12/13	4	63.04	2	63.05	62.50	2	5,747	0.04%
2022/12/12	5	62.60	0	0.00	62.60	5	5,742	0.09%
2022/12/09	2.1	63.80	1	63.70	63.70	1.1	5,724	0.02%
2022/12/08	0	64.10	0	0.00	64.00	0	5,719	0.00%
2022/12/07	0.1	64.38	0	64.30	64.30	0.1	5,716	0.00%
2022/12/06	1.1	67.00	1	67.10	66.10	0.1	5,696	0.00%
2022/12/05	3	69.37	6	68.28	68.20	-3	5,685	-0.05%
2022/12/02	1	67.70	8	68.05	68.00	-7	5,654	-0.12%
2022/12/01	9	67.81	5.1	67.90	68.00	3.9	5,641	0.07%
2022/11/30	1.1	64.47	3	64.93	65.70	-2	5,581	-0.03%
2022/11/29	3	64.13	6.2	64.01	64.30	-3.2	5,610	-0.06%
2022/11/28	0	0.00	5	65.22	64.90	-5	5,614	-0.09%
2022/11/25	0	0.00	5	65.70	65.20	-5	5,617	-0.09%
2022/11/24	1	66.10	0	0.00	66.10	1	5,615	0.02%
2022/11/23	7	64.04	6	64.27	64.30	1	5,568	0.02%
2022/11/22	8.1	64.12	20	64.44	63.60	-11.9	5,568	-0.21%
2022/11/21	6.1	65.74	5	66.56	65.50	1.1	5,547	0.02%
2022/11/18	5	68.00	1	68.40	67.60	4	5,540	0.07%
2022/11/17	15.3	68.65	1	68.70	68.30	14.3	5,558	0.26%
2022/11/16	3	67.17	8	66.86	69.00	-5	5,487	-0.09%
2022/11/15	19	64.10	19	63.45	67.40	0	5,320	0.00%
2022/11/14	2	67.50	4	67.50	67.50	-2	4,863	-0.04%
2022/11/11	13	77.38	10	75.97	75.00	3	4,998	0.06%
2022/11/10	1	75.50	1	75.40	75.00	0	4,862	0.00%
2022/11/09	25	77.59	22	77.37	76.80	3	4,819	0.06%
2022/11/08	3	74.17	15.3	76.03	76.50	-12.3	4,351	-0.28%
2022/11/07	0	0.00	2.2	69.78	69.60	-2.2	4,334	-0.05%
2022/11/04	0	66.90	0	0.00	66.60	0	4,277	0.00%
2022/11/03	0	67.10	1	67.00	67.00	-1	4,307	-0.02%
2022/11/02	1	68.30	0.1	68.20	67.80	0.9	4,309	0.02%
2022/11/01	5	67.94	4	68.00	68.00	1	4,366	0.02%
2022/10/31	1	69.70	1	70.00	68.50	0	4,354	0.00%
2022/10/28	0.1	67.16	1	68.10	67.00	-0.9	4,338	-0.02%
2022/10/27	2	72.25	1	72.21	72.90	1	4,307	0.02%
2022/10/26	3	69.73	3	68.90	70.00	0	4,326	0.00%
2022/10/25	1	70.10	1	69.60	68.60	0	4,422	0.00%
2022/10/24	3	72.55	3	71.03	69.50	0	4,469	0.00%
2022/10/21	4	70.70	4	70.98	69.90	0	4,596	0.00%
2022/10/20	3	73.53	1	73.10	74.00	2	4,546	0.04%
2022/10/19	2	73.75	12	74.83	74.90	-10	4,500	-0.22%
2022/10/18	14	73.50	24.4	73.65	74.00	-10.4	4,386	-0.24%
2022/10/17	7	68.14	5	70.34	70.80	2	4,107	0.05%
2022/10/14	1	64.70	6.4	65.17	65.60	-5.4	3,981	-0.14%
2022/10/13	0	0.00	0	61.40	60.00	0	4,016	0.00%
2022/10/12	8	64.99	2	64.75	65.70	6	4,029	0.15%
2022/10/11	0	0.00	1	63.90	65.40	-1	4,023	-0.02%
2022/10/07	2	69.00	3	68.67	67.90	-1	4,017	-0.02%
2022/10/06	1	67.80	1	66.80	68.00	0	4,013	0.00%
2022/10/05	0	0.00	16	66.94	67.20	-16	4,016	-0.40%
2022/10/04	2	63.75	1	63.60	64.80	1	4,013	0.02%
2022/10/03	1	60.10	1	60.50	61.70	0	4,018	0.00%
2022/09/30	0	0.00	1	58.50	61.00	-1	4,083	-0.02%
2022/09/29	0	59.60	1	60.00	59.40	-1	4,167	-0.02%
2022/09/28	2	62.25	2	61.50	59.70	0	4,243	0.00%
2022/09/27	1	60.60	1	61.40	62.70	0	4,281	0.00%
2022/09/26	5.2	61.17	11	61.98	60.80	-5.8	4,336	-0.13%
2022/09/23	6.2	66.44	6	66.30	66.20	0.2	4,392	0.00%
2022/09/22	2.1	67.16	1	67.30	67.30	1.1	4,441	0.03%
2022/09/21	2.1	68.35	2	68.20	68.20	0.1	4,466	0.00%
2022/09/20	1	68.60	2	68.70	68.70	-1	4,489	-0.02%
2022/09/19	1	68.90	1	68.60	68.60	0	4,527	0.00%
2022/09/16	1.1	70.48	2	70.20	69.50	-0.9	4,574	-0.02%
2022/09/15	1	71.00	0	0.00	71.00	1	4,639	0.02%
2022/09/08	1	68.30	1	68.80	69.90	0	4,964	0.00%
2022/09/07	2.1	69.52	3	68.97	68.30	-0.9	4,991	-0.02%
2022/09/06	5	70.82	4	71.40	69.50	1	4,993	0.02%
2022/09/05	6	73.40	0	0.00	71.90	6	4,984	0.12%
2022/09/02	1	76.80	0	0.00	76.10	1	4,963	0.02%
2022/08/29	1	74.80	1	75.00	74.30	0	4,984	0.00%
2022/08/26	1.1	78.26	0	0.00	77.30	1.1	4,987	0.02%
2022/08/25	2	78.45	2	78.55	78.10	0	5,040	0.00%
2022/08/24	3	78.67	2	78.15	78.00	1	5,252	0.02%
2022/08/23	2	76.55	2	76.80	76.60	0	5,210	0.00%
2022/08/22	1	78.50	2	78.30	77.80	-1	5,185	-0.02%
2022/08/19	2	79.05	1	78.40	77.90	1	5,145	0.02%
2022/08/18	6	77.53	13	78.22	77.80	-7	5,075	-0.14%
2022/08/17	3	76.67	1	75.30	75.10	2	4,915	0.04%
2022/08/16	9.3	77.14	5	77.80	76.00	4.3	4,912	0.09%
2022/08/15	22	77.61	23	78.18	78.50	-1	4,862	-0.02%
2022/08/12	6	75.53	8	75.01	75.20	-2	4,746	-0.04%
2022/08/11	1	71.00	2	71.00	70.80	-1	4,603	-0.02%
2022/08/10	3	70.50	2	70.85	70.60	1	4,606	0.02%
2022/08/09	2	69.00	0	0.00	68.90	2	4,544	0.04%
2022/08/08	1	68.60	44	69.02	69.50	-43	4,547	-0.95%
2022/08/05	0	0.00	5	67.64	67.30	-5	4,483	-0.11%
2022/08/04	4	66.10	4	65.73	66.70	0	4,484	0.00%
2022/08/03	4	67.73	1	67.60	67.70	3	4,456	0.07%
2022/08/02	11	67.49	4	67.15	66.60	7	4,450	0.16%
2022/08/01	12	70.13	11	70.27	69.90	1	4,395	0.02%
2022/07/29	9.3	74.77	1	75.30	74.10	8.3	4,285	0.19%
2022/07/28	56.1	78.28	1	79.10	76.60	55.1	4,233	1.30%
2022/07/27	3	95.87	12	96.65	96.70	-9	4,070	-0.22%
2022/07/26	5	97.68	2	96.20	96.20	3	4,018	0.07%
2022/07/25	4	99.65	0	0.00	99.00	4	4,036	0.10%
2022/07/22	1.1	104.40	30	102.50	101.50	-29	4,072	-0.71%
2022/07/21	5	101.50	2	102.00	102.50	3	4,139	0.07%
2022/07/20	28	101.27	0.1	101.50	101.00	27.9	4,284	0.65%
2022/07/19	4	96.30	4	96.50	98.60	0	4,288	0.00%
2022/07/18	4	93.93	3	94.93	95.60	1	4,245	0.02%
2022/07/15	6	91.27	6	91.83	92.10	0	4,259	0.00%
2022/07/13	0	0.00	1	89.80	89.30	-1	4,230	-0.02%
2022/07/12	0.1	86.90	0	0.00	86.60	0.1	4,242	0.00%
2022/07/11	0	90.60	1	91.00	90.00	-1	4,267	-0.02%
2022/07/08	1.1	90.03	0	0.00	90.60	1.1	4,246	0.02%
2022/07/07	3	86.37	2	86.60	87.80	1	4,192	0.02%
2022/07/06	0	0.00	1	86.20	86.20	-1	4,143	-0.02%
2022/07/05	4.1	85.07	4	85.53	86.50	0.1	4,142	0.00%
2022/07/04	2.1	83.47	5.1	84.35	83.70	-3	4,137	-0.07%
2022/07/01	5.2	86.33	2	87.60	81.90	3.2	4,170	0.08%
2022/06/30	4.2	91.26	1	90.00	90.00	3.2	4,076	0.08%
2022/06/29	1	92.60	5	93.74	93.80	-4	4,020	-0.10%
2022/06/28	2	95.10	2	94.40	94.70	0	3,986	0.00%
2022/06/27	4	96.13	3.1	97.04	97.10	0.9	3,975	0.02%
2022/06/24	0	0.00	1	93.90	93.70	-1	3,952	-0.03%
2022/06/23	1.2	92.13	1	91.70	91.70	0.2	3,908	0.01%
2022/06/22	2	94.95	1	96.00	91.70	1	3,866	0.03%
2022/06/21	2.2	95.63	2	97.40	97.50	0.2	3,801	0.00%
2022/06/20	22.3	96.65	17	96.62	93.60	5.3	3,775	0.14%
2022/06/17	4.1	103.10	4	102.38	102.00	0.1	3,668	0.00%
2022/06/16	2.1	113.26	2	109.75	107.00	0.1	3,615	0.00%
2022/06/15	2.2	114.93	2	114.25	112.50	0.2	3,608	0.00%
2022/06/14	1	113.50	2	114.75	116.00	-1	3,636	-0.03%
2022/06/13	0.1	115.50	0	0.00	115.00	0.1	3,650	0.00%
2022/06/09	2	118.00	1	117.50	117.50	1	3,667	0.03%
2022/06/08	4	121.87	6.1	119.09	118.50	-2	3,680	-0.06%
2022/06/07	1.1	120.95	2	120.50	120.00	-1	3,688	-0.03%
2022/06/06	0	0.00	0.1	119.00	119.00	-0.1	3,691	0.00%
2022/06/02	11.1	120.31	7	119.36	119.00	4.1	3,742	0.11%
2022/06/01	4.1	120.72	3	120.83	121.00	1.1	3,709	0.03%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/26	2	110.50	2	109.50	109.50	0	3,583	0.00%
2022/05/25	2	110.00	3	109.83	110.00	-1	3,758	-0.03%
2022/05/24	2	112.50	2	109.50	109.50	0	4,117	0.00%
2022/05/23	4	113.38	2	115.00	113.00	2	4,198	0.05%
2022/05/20	0	0.00	1	116.00	115.50	-1	4,183	-0.02%
2022/05/19	3	117.17	0	0.00	118.50	3	4,166	0.07%
2022/05/18	3	118.50	9	117.56	118.50	-6	4,147	-0.14%
2022/05/17	3	114.50	4	114.50	115.00	-1	4,103	-0.02%
2022/05/16	8	115.88	12	114.38	113.00	-4	4,113	-0.10%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/12	1	114.50	1.2	116.33	114.50	-0.2	4,183	0.00%
2022/05/11	2	115.25	1	115.50	114.50	1	4,171	0.02%
2022/05/10	3	112.50	9	114.00	117.50	-6	4,182	-0.14%
2022/05/09	4.2	113.55	0	0.00	113.00	4.2	4,171	0.10%
2022/05/05	0	0.00	0.3	120.00	119.50	-0.3	4,177	-0.01%
2022/05/04	4	118.50	4	119.25	119.00	0	4,159	0.00%
2022/05/03	2	115.50	8	116.50	117.00	-6	4,139	-0.14%
2022/04/29	1	118.50	1	116.00	116.00	0	4,183	0.00%
2022/04/28	2	115.75	3	115.17	115.50	-1	4,171	-0.02%
2022/04/27	11.1	113.00	11	114.05	116.00	0.1	4,117	0.00%
2022/04/26	13	123.38	10	121.00	119.00	3	4,020	0.07%
2022/04/25	6.2	117.43	15	117.00	118.50	-8.8	3,885	-0.23%
2022/04/22	0.1	122.00	0	0.00	122.00	0.1	3,870	0.00%
2022/04/21	11	121.55	3	121.53	125.50	8	3,937	0.20%
2022/04/20	1	122.00	0	0.00	122.50	1	3,919	0.03%
2022/04/19	0	122.00	1	123.50	121.00	-1	4,027	-0.02%
2022/04/15	3.3	124.41	1	126.00	122.50	2.3	4,097	0.06%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/11	1.3	126.96	1	130.00	126.00	0.3	4,512	0.01%
2022/04/08	4	132.00	0	0.00	131.00	4	4,545	0.09%
2022/04/07	22.3	137.50	15	132.50	131.00	7.3	4,502	0.16%
2022/04/06	2.4	143.38	1	142.50	142.50	1.4	4,416	0.03%
2022/04/01	1	144.50	1	145.00	145.00	0	4,538	0.00%
2022/03/31	1	147.00	1	147.00	146.00	0	4,634	0.00%
2022/03/29	6	147.33	0	0.00	148.00	6	4,718	0.13%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	1	151.00	1	152.00	152.00	0	4,901	0.00%
2022/03/23	0	0.00	4	150.50	151.50	-4	4,982	-0.08%
2022/03/22	2	147.75	0	0.00	148.00	2	5,150	0.04%
2022/03/21	2	151.50	2	150.50	150.00	0	5,207	0.00%
2022/03/17	0	0.00	2	148.00	148.00	-2	5,245	-0.04%
2022/03/16	2	144.75	0.5	144.00	145.00	1.6	5,277	0.03%
2022/03/15	0.2	145.13	0	0.00	144.00	0.2	5,332	0.00%
2022/03/14	1.3	147.46	0	0.00	148.00	1.3	5,398	0.02%
2022/03/11	0	0.00	2	145.50	145.00	-2	5,615	-0.04%
2022/03/10	0	0.00	1.5	148.33	148.00	-1.5	5,715	-0.03%
2022/03/09	0.5	145.00	0	0.00	146.00	0.5	5,782	0.01%
2022/03/08	5	143.80	0	0.00	142.50	5	5,897	0.08%
2022/03/07	3	148.17	2	147.00	147.00	1	5,927	0.02%
2022/03/04	4	154.50	1	153.50	153.00	3	5,994	0.05%
2022/03/02	3	156.50	3	158.50	156.50	0	6,211	0.00%
2022/03/01	1	153.00	2	153.00	153.50	-1	6,202	-0.02%
2022/02/25	2	156.50	4	158.25	152.00	-2	6,280	-0.03%
2022/02/24	8	156.94	7	155.93	156.00	1	6,265	0.02%
2022/02/23	2	151.51	3	152.17	154.50	-1	6,083	-0.02%
2022/02/22	1	146.50	12	146.00	146.00	-11	6,358	-0.17%
2022/02/21	0	0.00	0	149.00	149.50	0	7,504	0.00%
2022/02/17	1	149.00	2	148.50	149.50	-1	8,303	-0.01%
2022/02/16	0	148.50	0	0.00	147.50	0	8,404	0.00%
2022/02/15	1	147.50	1	147.00	146.00	0	8,455	0.00%
2022/02/14	1	149.50	1	149.00	149.50	0	8,475	0.00%
2022/02/11	0	0.00	1	154.00	152.50	-1	8,516	-0.01%
2022/02/10	2	155.50	0	0.00	153.50	2	8,699	0.02%
2022/02/09	2	154.76	2	155.00	156.50	0	8,765	0.00%
2022/02/08	1	151.50	3	149.83	153.00	-2	8,868	-0.02%
2022/02/07	2	146.25	2	144.00	146.50	0	8,910	0.00%
2022/01/25	1	148.50	1	147.92	145.00	0	9,153	0.00%
2022/01/24	1	150.00	2	145.50	149.50	-1	9,426	-0.01%
2022/01/20	3	153.17	1	154.00	154.00	2	10,078	0.02%
2022/01/18	4	157.50	2	157.25	155.50	2	10,457	0.02%
2022/01/17	5.2	156.60	0	0.00	157.50	5.2	10,516	0.05%
2022/01/14	6	150.17	0	0.00	152.00	6	10,633	0.06%
2022/01/13	1	156.50	1	157.00	155.00	0	11,031	0.00%
2022/01/12	4	153.75	6.2	156.14	156.00	-2.2	11,081	-0.02%
2022/01/11	1	158.00	1	158.50	159.00	0	11,147	0.00%
2022/01/10	0.2	160.00	5	160.40	163.50	-4.9	11,206	-0.04%
2022/01/07	5	159.90	5	159.30	159.00	0	11,373	0.00%
2022/01/06	7	163.93	2	163.50	163.00	5	11,458	0.04%
2022/01/05	5	167.90	7	168.29	167.50	-2	11,517	-0.02%
2022/01/04	9	176.28	6.8	175.43	172.50	2.2	11,520	0.02%
2022/01/03	6	174.50	8	173.31	176.50	-2	11,503	-0.02%
2021/12/30	0	0.00	2	172.00	171.50	-2	11,577	-0.02%
2021/12/29	1	172.50	1	172.00	171.00	0	11,897	0.00%
2021/12/28	7	173.43	2	172.50	171.00	5	12,314	0.04%
2021/12/27	1	171.05	0	0.00	173.00	1	12,392	0.01%
2021/12/24	1	168.99	3	169.17	167.50	-2	12,543	-0.02%
2021/12/23	1	171.00	3	171.17	170.50	-2	12,641	-0.02%
2021/12/22	1	172.00	3	171.67	171.00	-2	12,757	-0.02%
2021/12/21	3	172.67	1	172.00	172.50	2	12,817	0.02%
2021/12/20	3	172.67	4	172.13	170.50	-1	12,865	-0.01%
2021/12/17	4	171.75	12	172.50	170.00	-8	12,878	-0.06%
2021/12/16	4	172.63	13	172.23	173.00	-9	12,975	-0.07%
2021/12/15	1	163.50	1	166.00	167.50	0	12,895	0.00%
2021/12/14	1	161.52	0	0.00	160.50	1	12,907	0.01%
2021/12/13	0	0.00	1	167.50	167.00	-1	12,940	-0.01%
2021/12/10	12	165.92	12	166.63	165.50	0	13,087	0.00%
2021/12/09	1	169.00	2	170.75	169.00	-1	13,075	-0.01%
2021/12/08	1	174.00	1	174.50	173.00	0	13,121	0.00%
2021/12/07	4	175.51	8	173.13	173.00	-4	13,391	-0.03%
2021/12/06	1	171.00	5	173.90	172.50	-4	13,493	-0.03%
2021/12/03	0.5	170.01	4	170.50	170.50	-3.5	13,607	-0.03%
2021/12/02	0	0.00	4	171.25	166.50	-4	13,776	-0.03%
2021/12/01	5	168.60	2	168.25	169.50	3	14,020	0.02%
2021/11/30	3	167.33	21	165.77	166.00	-18	14,345	-0.13%
2021/11/29	3	159.67	7	157.36	163.50	-4	14,557	-0.03%
2021/11/26	4.1	166.65	4	164.63	162.50	0.1	14,708	0.00%
2021/11/25	1	168.00	4	167.88	168.00	-3	15,011	-0.02%
2021/11/24	1	167.00	0	0.00	169.00	1	15,081	0.01%
2021/11/23	7	170.43	17	169.50	169.00	-10	15,233	-0.07%
2021/11/22	7	175.50	7	175.14	176.50	0	15,337	0.00%
2021/11/19	20	174.45	13	175.77	172.50	7	15,709	0.04%
2021/11/18	59	177.78	45	179.29	173.50	14	15,879	0.09%
2021/11/17	20	165.85	24	168.25	171.50	-4	15,099	-0.03%
2021/11/16	6	158.25	3	156.00	156.00	3	14,940	0.02%
2021/11/15	3	158.17	4	157.50	156.50	-1	15,536	-0.01%
2021/11/12	0	0.00	1	154.50	155.00	-1	16,770	-0.01%
2021/11/11	1	153.50	1	154.50	154.50	0	16,996	0.00%
2021/11/10	2	154.25	5	152.70	152.50	-3	17,198	-0.02%
2021/11/09	9	156.06	4	156.12	155.50	5	17,489	0.03%
2021/11/08	2	151.00	3	151.83	152.00	-1	17,513	-0.01%
2021/11/05	6	148.58	1.1	149.29	148.50	4.9	17,807	0.03%
2021/11/04	27.2	144.99	29	144.10	144.50	-1.8	18,007	-0.01%
2021/11/03	3	146.33	2	147.75	148.50	1	18,247	0.01%
2021/11/02	13	146.77	8	146.06	144.00	5	18,473	0.03%
2021/11/01	12	153.33	16	153.53	150.00	-4	18,641	-0.02%
2021/10/29	14	164.75	3	163.67	160.00	11	18,846	0.06%
2021/10/28	10	165.87	19	165.89	164.00	-9	19,154	-0.05%
2021/10/27	9	157.06	3.1	156.69	158.50	6	19,858	0.03%
2021/10/26	7	155.79	11	154.86	152.50	-4	20,775	-0.02%
2021/10/25	4	146.25	2	146.25	149.00	2	21,535	0.01%
2021/10/22	12	149.21	12	147.79	148.00	0	22,191	0.00%
2021/10/21	20	155.25	9	154.37	151.00	11	22,793	0.05%
2021/10/20	1	145.00	1	147.00	147.00	0	23,424	0.00%
2021/10/19	3	144.50	2	144.25	145.50	1	24,926	0.00%
2021/10/18	0	0.00	12	141.67	143.00	-12	25,500	-0.05%
2021/10/15	7	142.71	3	142.50	141.00	4	25,649	0.02%
2021/10/14	2.2	138.98	4	138.37	139.00	-1.8	25,598	-0.01%
2021/10/13	2	134.75	8	135.81	134.00	-6	25,541	-0.02%
2021/10/12	6	140.33	6	142.25	139.00	0	25,547	0.00%
2021/10/08	6	146.33	1	150.00	145.00	5	25,639	0.02%
2021/10/07	3	145.17	3.1	147.52	147.00	-0.1	25,668	0.00%
2021/10/06	3	145.50	3	144.17	140.00	0	25,703	0.00%
2021/10/05	35	139.09	35	142.04	150.50	0	25,490	0.00%
2021/10/04	1	143.00	7.1	144.70	139.50	-6.1	25,173	-0.02%
2021/10/01	2	150.27	5	147.51	148.50	-3	25,123	-0.01%
2021/09/30	3	153.34	3	152.67	155.00	0	25,106	0.00%
2021/09/29	5.1	156.30	4.3	154.97	153.50	0.7	25,212	0.00%
2021/09/28	1	165.50	0	0.00	162.00	1	25,688	0.00%
2021/09/27	3	168.17	0	167.00	168.00	3	25,883	0.01%
2021/09/24	0	0.00	7	164.29	164.00	-7	26,181	-0.03%
2021/09/23	3	160.17	4.2	158.60	161.00	-1.2	26,339	0.00%
2021/09/22	4	160.63	2	161.00	160.50	2	26,604	0.01%
2021/09/17	1	167.00	0.1	168.00	169.50	0.9	26,950	0.00%
2021/09/16	3	167.50	2	166.54	165.50	1	27,110	0.00%
2021/09/15	2.2	165.81	1	165.50	165.00	1.2	27,266	0.00%
2021/09/14	3	176.67	9	177.50	176.50	-6	27,647	-0.02%
2021/09/13	0	180.00	2	176.03	175.00	-2	28,072	-0.01%
2021/09/10	10	183.90	7.4	183.70	179.00	2.6	28,528	0.01%
2021/09/09	2.5	178.30	3	180.32	179.50	-0.5	28,530	0.00%
2021/09/08	3.1	170.50	4	171.13	169.00	-0.9	28,671	0.00%
2021/09/07	3.1	177.66	1	173.50	176.50	2.1	29,141	0.01%
2021/09/06	35	173.23	16	175.06	174.50	19	29,420	0.06%
2021/09/03	9.2	182.56	10	181.15	180.50	-0.8	29,785	0.00%
2021/09/02	27.1	188.25	6.1	189.26	186.00	21	30,498	0.07%
2021/09/01	8	194.31	4	192.25	195.50	4	31,476	0.01%
2021/08/31	35.1	194.95	32	196.17	191.50	3.1	32,096	0.01%
2021/08/30	3	189.83	3	190.00	189.00	0	32,647	0.00%
2021/08/27	12	188.83	6	189.00	190.50	6	33,242	0.02%
2021/08/26	10	191.35	10	190.70	190.50	0	34,115	0.00%
2021/08/25	18.1	192.65	16	191.28	193.50	2.1	35,424	0.01%
2021/08/24	22.1	194.98	16	193.47	190.00	6.1	35,921	0.02%
2021/08/23	8	202.00	4	202.50	202.00	4	36,217	0.01%
2021/08/20	9	194.55	23	194.00	190.50	-14	36,492	-0.04%
2021/08/19	17.1	194.70	9.1	199.40	189.50	8	36,702	0.02%
2021/08/18	30.1	196.12	34	196.63	208.00	-3.9	36,877	-0.01%
2021/08/17	6	218.90	2	218.25	207.50	4	37,064	0.01%
2021/08/16	2	219.50	0	0.00	221.00	2	37,988	0.01%
2021/08/13	8	233.75	5	235.00	224.00	3	38,240	0.01%
2021/08/12	5	238.20	1	237.50	236.50	4	38,758	0.01%
2021/08/11	26	242.00	13.1	243.61	237.00	12.9	39,687	0.03%
2021/08/10	15	253.83	15	255.53	248.50	0	39,841	0.00%
2021/08/09	11.1	262.06	8	263.44	252.00	3.1	40,193	0.01%
2021/08/06	4	267.63	1.1	270.95	269.50	3	41,121	0.01%
2021/08/05	4	267.24	8.1	268.30	265.50	-4.1	41,868	-0.01%
2021/08/04	10.1	275.60	6	275.25	274.00	4.1	42,818	0.01%
2021/08/03	9	285.67	14	285.71	282.50	-5	42,779	-0.01%
2021/08/02	61	288.28	51	288.90	280.00	10	42,832	0.02%
2021/07/30	17	284.71	20	286.80	276.50	-3	42,231	-0.01%
2021/07/29	19.1	258.62	23.5	264.26	275.00	-4.5	41,722	-0.01%
2021/07/28	69.2	273.53	22	266.73	261.00	47.2	41,284	0.11%
2021/07/27	19	278.97	65.2	283.71	290.00	-46.1	41,322	-0.11%
2021/07/26	16	281.84	16	282.56	276.00	0	40,993	0.00%
2021/07/23	23.6	261.10	30.2	263.57	270.50	-6.6	40,197	-0.02%
2021/07/22	4.1	233.29	29.2	238.61	246.00	-25.1	39,107	-0.06%
2021/07/21	15	223.23	14	218.50	224.00	1	38,837	0.00%
2021/07/20	8	218.63	7	216.43	214.00	1	39,098	0.00%
2021/07/19	1	226.00	2.2	227.82	226.00	-1.2	39,414	0.00%
2021/07/16	2	224.25	2	224.00	225.50	0	39,721	0.00%
2021/07/15	11	220.32	5	222.79	224.50	6	40,297	0.01%
2021/07/14	2	211.50	1	214.00	215.50	1	41,013	0.00%
2021/07/13	6.2	220.42	3	215.50	210.00	3.2	41,311	0.01%
2021/07/12	3.1	222.80	5.3	223.90	221.00	-2.2	42,235	-0.01%
2021/07/09	12.1	222.09	4	223.13	220.50	8.1	43,038	0.02%
2021/07/08	2.1	228.16	4.2	226.54	225.00	-2.1	43,962	0.00%
2021/07/07	4	227.12	2.6	228.38	224.00	1.4	44,613	0.00%
2021/07/06	3	236.66	8.1	232.80	231.00	-5.1	45,041	-0.01%
2021/07/05	27.2	237.40	28.5	237.57	238.50	-1.4	45,758	0.00%
2021/07/02	18	227.61	15	227.83	228.00	3	45,754	0.01%
2021/07/01	12	229.58	28	225.64	222.00	-16	45,948	-0.03%
2021/06/30	8	225.06	5.1	224.98	226.00	2.9	46,289	0.01%
2021/06/29	30	229.77	24.3	226.52	219.00	5.7	46,999	0.01%
2021/06/28	17.3	226.84	12.1	229.62	233.00	5.2	46,737	0.01%
2021/06/25	5	221.60	6.3	220.48	220.00	-1.3	46,470	0.00%
2021/06/24	2.1	217.14	1	217.01	217.00	1.1	46,369	0.00%
2021/06/23	23.4	220.14	18.1	221.52	217.50	5.3	46,246	0.01%
2021/06/22	12	213.92	12.1	213.89	212.50	-0.1	45,753	0.00%
2021/06/21	58.1	212.54	26	214.83	208.00	32.1	45,360	0.07%
2021/06/18	15	227.86	10	225.75	222.50	5	44,912	0.01%
2021/06/17	29	223.66	30.1	224.76	228.50	-1.1	44,681	0.00%
2021/06/16	47.8	234.60	17	232.29	223.00	30.8	44,410	0.07%
2021/06/15	12.1	245.33	12	244.17	242.50	0.1	43,982	0.00%
2021/06/11	30.3	243.37	27.1	243.82	241.00	3.2	44,896	0.01%
2021/06/10	47.2	248.02	39.4	247.17	240.00	7.8	44,973	0.02%
2021/06/09	26	237.17	39.3	240.42	248.00	-13.3	44,862	-0.03%
2021/06/08	37.1	240.60	30	241.85	230.50	7.1	44,752	0.02%
2021/06/07	42	229.76	32.1	230.79	238.00	9.9	44,289	0.02%
2021/06/04	34	229.65	30.1	230.70	226.50	3.9	43,743	0.01%
2021/06/03	30.1	225.34	48	227.61	230.00	-17.9	43,243	-0.04%
2021/06/02	43.5	228.45	33.2	228.31	216.00	10.3	42,269	0.02%
2021/06/01	10	228.25	28.8	230.25	232.50	-18.8	40,906	-0.05%
2021/05/31	22.1	207.54	34.5	208.75	211.50	-12.4	39,973	-0.03%
2021/05/28	20.2	202.84	22.1	204.00	199.50	-1.8	39,364	0.00%
2021/05/27	62.1	199.73	52	196.81	200.00	10.1	39,070	0.03%
2021/05/26	49	199.42	51	197.20	192.50	-2	38,520	-0.01%
2021/05/25	59.2	200.67	54.2	201.88	199.50	5	37,898	0.01%
2021/05/24	22.1	178.60	37	184.66	190.00	-14.9	36,643	-0.04%
2021/05/21	22.4	172.21	16	172.22	176.00	6.4	35,838	0.02%
2021/05/20	22.3	173.90	15	172.83	169.00	7.3	35,635	0.02%
2021/05/19	38.1	173.18	45	174.68	179.00	-6.9	35,152	-0.02%
2021/05/18	27	158.59	35	159.07	163.00	-8	34,334	-0.02%
2021/05/17	28.2	157.08	20	156.83	148.50	8.2	34,113	0.02%
2021/05/14	53.1	178.77	50	176.33	164.50	3.1	33,842	0.01%
2021/05/13	55.1	165.25	54	164.65	171.00	1.1	32,760	0.00%
2021/05/12	32	159.50	37	161.27	161.00	-5	31,940	-0.02%
2021/05/11	9.5	167.13	5	167.70	162.50	4.5	30,804	0.01%
2021/05/10	9	189.83	9	185.61	180.50	0	30,623	0.00%
2021/05/07	20	180.70	25	183.36	183.00	-5	30,225	-0.02%
2021/05/06	18	174.69	15	174.80	171.00	3	29,853	0.01%
2021/05/05	15.5	179.28	9.1	183.90	172.50	6.4	29,380	0.02%
2021/05/04	20	182.08	28	184.59	191.50	-8	29,111	-0.03%
2021/05/03	12	186.58	10.1	187.12	179.50	2	28,545	0.01%
2021/04/29	5.2	200.06	3.1	200.49	199.00	2.1	28,395	0.01%
2021/04/28	20	203.80	21	203.19	201.00	-1	28,586	0.00%
2021/04/27	31	202.16	24	201.75	195.50	7	28,353	0.02%
2021/04/26	21	198.64	17	199.21	196.50	4	28,220	0.01%
2021/04/23	16	183.78	19	183.74	193.50	-3	28,108	-0.01%
2021/04/22	5	183.30	5.5	182.36	176.00	-0.5	28,446	0.00%
2021/04/21	36.1	171.76	38.5	173.95	179.00	-2.5	28,387	-0.01%
2021/04/20	14	196.82	9	196.61	182.00	5	27,900	0.02%
2021/04/19	16.4	203.60	9	202.67	198.50	7.4	27,235	0.03%
2021/04/16	43.1	230.80	31	232.21	220.50	12.1	27,122	0.04%
2021/04/15	28	209.07	25	211.48	220.00	3	26,314	0.01%
2021/04/14	15	195.20	17	197.35	200.00	-2	25,679	-0.01%
2021/04/13	30	208.68	32	208.58	202.50	-2	24,924	-0.01%
2021/04/12	27.1	210.77	21	208.79	202.50	6.1	24,342	0.03%
2021/04/09	22	235.73	17	233.94	225.00	5	23,930	0.02%
2021/04/08	10	229.05	8	232.31	236.50	2	23,464	0.01%
2021/04/07	9	216.11	7	215.50	215.00	2	23,107	0.01%
2021/04/06	4.1	214.82	6	214.83	218.50	-1.9	22,891	-0.01%
2021/04/01	13	188.08	14	194.64	199.00	-1	22,675	0.00%
2021/03/31	0	0.00	3	180.36	181.00	-3	22,011	-0.01%
2021/03/30	4	181.73	2	181.75	183.50	2	22,479	0.01%
2021/03/29	6	171.67	6.2	172.32	174.00	-0.2	22,643	0.00%
2021/03/26	2	154.00	5	154.80	158.50	-3	23,226	-0.01%
2021/03/25	2	146.25	0	0.00	144.50	2	23,434	0.01%
2021/03/24	2	151.50	0.1	151.80	148.00	1.9	23,608	0.01%
2021/03/23	1	151.23	3	149.17	152.00	-2	23,801	-0.01%
2021/03/22	2.1	158.35	4	159.50	154.00	-1.9	24,108	-0.01%
2021/03/19	3	157.00	1	147.50	159.00	2	24,041	0.01%
2021/03/18	1	142.07	64.8	151.95	152.50	-63.8	23,912	-0.27%
2021/03/17	108.3	140.72	33.2	142.07	139.00	75.1	23,843	0.31%	大買/
2021/03/16	18	145.94	39	145.58	148.50	-21	22,616	-0.09%
2021/03/15	19	129.61	21.1	132.44	135.00	-2.1	21,961	-0.01%
2021/03/12	93.1	117.57	99	118.66	123.00	-5.9	21,016	-0.03%
2021/03/11	13	108.77	20.6	108.65	112.00	-7.6	19,953	-0.04%
2021/03/10	16	104.66	10	102.95	102.00	6	19,630	0.03%
2021/03/09	5	98.78	2	99.65	100.00	3	19,296	0.02%
2021/03/08	7.5	99.07	4	97.30	96.10	3.5	19,365	0.02%
2021/03/05	21	99.32	22.1	99.97	99.20	-1.1	19,397	-0.01%
2021/03/04	1.1	101.09	0	0.00	101.50	1.1	19,409	0.01%
2021/03/03	3	102.50	1	100.50	101.00	2	19,427	0.01%
2021/03/02	3	105.17	3	104.67	104.50	0	19,354	0.00%
2021/02/26	8	100.49	19	100.71	99.80	-11	19,082	-0.06%
2021/02/25	10	103.60	6	105.33	101.00	4	18,950	0.02%
2021/02/24	8	109.25	6	110.92	106.50	2	18,832	0.01%
2021/02/23	29.1	113.21	32	110.16	113.50	-2.9	18,669	-0.02%
2021/02/22	12	106.96	6	107.17	109.00	6	18,470	0.03%
2021/02/19	13	101.50	13	101.75	99.70	0	18,188	0.00%
2021/02/18	3	97.23	7	97.57	99.30	-4	17,890	-0.02%
2021/02/17	9	93.13	3	94.53	94.80	6	17,744	0.03%
2021/02/05	12	87.82	14	87.58	88.30	-2	17,606	-0.01%
2021/02/04	5	84.08	5	84.34	83.10	0	17,491	0.00%
2021/02/03	9	85.00	9	84.14	83.60	0	17,453	0.00%
2021/02/02	8	82.98	2	82.00	81.90	6	17,654	0.03%
2021/02/01	34	82.52	32	82.38	81.60	2	17,735	0.01%
2021/01/29	2	87.75	11	89.24	84.00	-9	17,492	-0.05%
2021/01/28	2	89.10	13.4	89.75	88.40	-11.4	17,286	-0.07%
2021/01/27	8	91.98	9	91.16	90.80	-1	17,175	-0.01%
2021/01/26	3	94.23	6	93.68	90.80	-3	17,215	-0.02%
2021/01/25	2	96.00	2	97.70	95.60	0	16,996	0.00%
2021/01/22	13	100.47	9	99.66	101.00	4	17,006	0.02%
2021/01/21	34	97.55	35	95.67	97.90	-1	16,945	-0.01%
2021/01/20	6	105.75	2	105.00	98.60	4	16,813	0.02%
2021/01/19	18	110.19	20	109.78	109.50	-2	16,898	-0.01%
2021/01/18	19	109.34	4.1	109.99	108.50	15	16,782	0.09%
2021/01/15	34	109.10	30	109.07	110.50	4	16,420	0.02%
2021/01/14	5	104.80	7	103.36	106.00	-2	15,638	-0.01%
2021/01/13	4	95.35	8	96.83	96.60	-4	15,309	-0.03%
2021/01/12	4	95.03	1	94.90	93.50	3	15,066	0.02%
2021/01/11	6.1	97.34	5	96.78	98.00	1.1	14,830	0.01%
2021/01/08	7	93.24	2	93.10	92.90	5	14,485	0.03%
2021/01/07	4	88.28	7.8	88.05	91.90	-3.8	14,161	-0.03%
2021/01/06	4	87.73	4	86.13	86.10	0	13,867	0.00%
2021/01/05	4.1	88.63	8	87.79	87.90	-4	13,629	-0.03%
2021/01/04	3.2	91.87	3	91.90	90.70	0.2	13,423	0.00%
2020/12/31	9	96.54	3	98.87	93.50	6	13,225	0.05%
2020/12/30	8.2	95.43	29	96.45	95.10	-20.8	12,730	-0.16%
2020/12/29	17	99.58	15	98.49	95.50	2	12,492	0.02%
2020/12/28	61	98.04	33	97.93	99.00	28	12,246	0.23%
2020/12/25	7	89.71	9	90.23	91.50	-2	11,791	-0.02%
2020/12/24	13.3	85.79	14	86.33	87.50	-0.7	11,465	-0.01%
2020/12/23	22.1	81.32	25	81.68	85.00	-2.9	10,799	-0.03%
2020/12/22	39.5	83.45	37	83.56	77.50	2.5	10,442	0.02%
2020/12/21	1	76.30	10.5	79.62	80.80	-9.5	9,725	-0.10%
2020/12/18	9	73.16	10	72.78	73.50	-1	9,411	-0.01%
2020/12/17	4	71.35	13.9	71.47	72.20	-9.9	9,180	-0.11%
2020/12/16	3	70.27	3	70.33	68.40	0	8,966	0.00%
2020/12/15	3	68.70	3	68.40	67.70	0	8,530	0.00%
2020/12/14	3.4	69.31	0	0.00	68.50	3.4	8,452	0.04%
2020/12/11	1	68.00	2	68.75	68.70	-1	8,405	-0.01%
2020/12/10	3.8	68.95	1	68.40	67.50	2.8	8,237	0.03%
2020/12/09	0	0.00	4	68.43	69.90	-4	8,013	-0.05%
2020/12/08	1	65.20	0	0.00	66.50	1	7,848	0.01%
2020/12/07	2	63.35	3.5	63.94	65.10	-1.5	7,784	-0.02%
2020/12/04	3	66.10	1	67.20	64.80	2	7,756	0.03%
2020/12/03	1	67.60	0.5	67.10	67.40	0.5	7,653	0.01%
2020/12/02	7	68.00	9	68.44	66.50	-2	7,624	-0.03%
2020/12/01	3	66.63	1	68.30	65.70	2	7,342	0.03%
2020/11/30	4	65.75	9.3	65.35	66.60	-5.3	7,166	-0.07%
2020/11/27	2	62.00	1	61.90	62.50	1	6,971	0.01%
2020/11/26	2	61.60	5	61.56	61.90	-3	6,865	-0.04%
2020/11/25	1	59.00	2	61.15	59.10	-1	6,848	-0.01%
2020/11/24	2	61.20	0	0.00	60.90	2	6,805	0.03%
2020/11/23	1	61.10	0	0.00	60.10	1	6,790	0.01%
2020/11/20	6	58.62	14	59.79	59.80	-8	6,750	-0.12%
2020/11/19	9	60.04	13	59.96	58.40	-4	6,661	-0.06%
2020/11/18	3	57.50	4.9	57.41	57.20	-1.9	6,590	-0.03%
2020/11/17	0	0.00	1	57.50	57.40	-1	6,694	-0.01%
2020/11/16	1	56.80	0.7	58.00	57.00	0.3	6,670	0.00%
2020/11/13	11	55.94	12	56.84	57.10	-1	6,614	-0.01%
2020/11/12	3	56.30	16	57.21	55.00	-13	6,515	-0.20%
2020/11/11	23	55.55	14.1	55.62	56.30	9	6,390	0.14%
2020/11/10	35	56.37	47.2	56.17	56.30	-12.2	6,437	-0.19%
2020/11/09	8	53.08	4.9	53.60	54.80	3.1	6,022	0.05%
2020/11/05	0	0.00	1	50.40	50.30	-1	5,845	-0.02%
2020/11/03	0.3	50.00	4	50.78	49.70	-3.7	5,814	-0.06%
2020/11/02	0	0.00	0.1	51.60	52.00	-0.1	5,817	0.00%
2020/10/30	8	53.53	5	52.36	51.20	3	5,847	0.05%
2020/10/29	31	51.75	39.1	51.50	52.50	-8.1	5,939	-0.14%
2020/10/28	37	50.74	39	50.62	51.20	-2	5,850	-0.03%
2020/10/27	3	48.80	1.1	49.31	48.40	1.9	5,502	0.04%
2020/10/26	6	46.58	10.2	47.30	47.00	-4.2	5,212	-0.08%
2020/10/14	0	33.35	0	0.00	33.50	0	5,038	0.00%
2020/10/13	0	33.65	0	33.65	33.80	0	5,092	0.00%
2020/10/12	0.1	32.60	0	32.60	32.60	0.1	5,098	0.00%
2020/10/07	2	33.80	6	33.85	34.00	-4	5,338	-0.07%
2020/10/06	0	33.30	6	33.50	33.50	-6	5,610	-0.11%
2020/10/05	0	0.00	0	33.00	33.25	0	5,803	0.00%
2020/09/29	3	32.85	3	32.45	32.30	0	6,154	0.00%
2020/09/24	1	32.75	2	32.80	32.05	-1	7,514	-0.01%
2020/09/22	2	33.45	3	33.50	33.60	-1	7,661	-0.01%
2020/09/21	7	33.82	2	33.88	33.40	5	7,659	0.07%
2020/09/16	0	33.00	0	0.00	33.00	0	8,187	0.00%
2020/09/11	3	32.77	3	32.65	32.45	0	8,468	0.00%
2020/09/10	6	33.13	6	33.03	32.65	0	8,504	0.00%
2020/09/08	2	32.25	0	0.00	32.20	2	8,754	0.02%
2020/09/02	4	32.75	0	0.00	32.90	4	9,233	0.04%
2020/09/01	0	0.00	1	32.60	32.55	-1	9,341	-0.01%
2020/08/27	1	32.15	3	32.15	32.10	-2	9,829	-0.02%
2020/08/20	0	0.00	2	33.78	32.95	-2	9,864	-0.02%
2020/08/19	11	36.73	0	0.00	35.95	11	9,753	0.11%
2020/08/18	1	37.40	1	37.05	37.05	0	9,735	0.00%
2020/08/14	1	36.70	0	0.00	36.40	1	9,816	0.01%
2020/08/13	7	37.46	22	36.80	36.85	-15	9,891	-0.15%
2020/08/12	2	37.40	8	37.66	37.95	-6	9,990	-0.06%
2020/08/11	4	35.90	3	36.77	35.85	1	9,929	0.01%
2020/08/10	3	37.05	0	0.00	37.00	3	10,113	0.03%
2020/08/07	0	0.00	6	37.88	37.90	-6	10,364	-0.06%
2020/08/06	12	38.36	6	38.28	37.50	6	11,129	0.05%
2020/08/05	24	38.24	2	38.30	38.45	22	11,261	0.20%
2020/08/04	18	37.54	0	0.00	36.95	18	11,444	0.16%
2020/08/03	21	37.07	42	36.95	37.00	-21	11,809	-0.18%
2020/07/31	0	0.00	20	37.34	36.85	-20	12,486	-0.16%
2020/07/30	1	36.90	2	36.83	36.70	-1	12,943	-0.01%
2020/07/29	0	0.00	1	35.30	35.75	-1	13,194	-0.01%
2020/07/28	6	36.93	4	36.55	35.55	2	13,258	0.02%
2020/07/27	10	37.57	10	37.44	36.70	0	13,268	0.00%
2020/07/24	10	38.42	19	37.76	36.00	-9	13,356	-0.07%
2020/07/23	2	38.05	1	37.30	38.00	1	13,411	0.01%
2020/07/22	0	0.00	2	36.40	36.20	-2	13,559	-0.01%
2020/07/21	2	36.25	0	0.00	36.20	2	13,699	0.01%
2020/07/20	5	35.10	10	35.30	35.85	-5	13,805	-0.04%
2020/07/17	4	35.51	7	36.56	35.45	-3	13,933	-0.02%
2020/07/16	0	0.00	5	36.40	36.30	-5	13,969	-0.04%
2020/07/15	6	37.61	3	37.40	36.85	3	14,073	0.02%
2020/07/14	5	38.07	2	37.70	37.60	3	14,035	0.02%
2020/07/13	20	38.17	7	37.58	38.35	13	13,921	0.09%
2020/07/10	17	37.55	74	36.57	36.50	-57	13,910	-0.41%
2020/07/09	0	0.00	12	36.75	37.20	-12	13,865	-0.09%
2020/07/08	10	37.86	11	37.93	37.60	-1	13,782	-0.01%
2020/07/07	15	37.04	8	37.17	37.05	7	13,740	0.05%
2020/07/06	33	38.16	10	38.35	38.05	23	13,518	0.17%
2020/07/03	51	35.59	66	35.90	36.95	-15	13,152	-0.11%
2020/07/02	2	33.55	2	33.55	33.70	0	12,618	0.00%
2020/06/30	0	0.00	10	32.35	32.20	-10	12,521	-0.08%
2020/06/29	1	32.35	2	32.53	32.10	-1	12,586	-0.01%
2020/06/24	13	34.18	7	33.95	33.40	6	12,549	0.05%
2020/06/23	12	33.98	8	33.68	34.10	4	12,422	0.03%
2020/06/22	1	32.80	0	0.00	32.65	1	12,237	0.01%
2020/06/19	0	0.00	3	33.08	32.75	-3	12,203	-0.02%
2020/06/17	1	32.05	0	0.00	32.15	1	12,097	0.01%
2020/06/16	2	32.05	2	32.53	32.15	0	12,131	0.00%
2020/06/15	8	33.14	12	33.20	32.30	-4	12,122	-0.03%
2020/06/12	9	31.98	7	32.37	32.65	2	12,011	0.02%
2020/06/11	19	32.81	17	32.89	31.65	2	12,006	0.02%
2020/06/10	7	32.54	1	32.90	32.45	6	11,876	0.05%
2020/06/09	7	32.61	5	32.80	32.45	2	12,063	0.02%
2020/06/08	6	32.51	15	32.55	32.25	-9	12,309	-0.07%
2020/06/05	6	32.75	8	32.78	32.65	-2	12,621	-0.02%
2020/06/04	8	32.45	4	32.39	32.30	4	12,878	0.03%
2020/06/03	2	31.35	27	31.64	32.20	-25	12,993	-0.19%
2020/06/02	2	30.58	2	31.03	30.65	0	13,175	0.00%
2020/06/01	7	30.79	3	31.15	30.80	4	13,257	0.03%
2020/05/29	1	30.20	0	0.00	30.35	1	13,309	0.01%
2020/05/28	4	30.58	9.4	30.53	30.15	-5.4	13,487	-0.04%
2020/05/27	6	30.84	2	31.28	30.80	4	13,504	0.03%
2020/05/26	0	0.00	7	31.16	30.75	-7	13,571	-0.05%
2020/05/25	13	30.88	3	31.55	30.85	10	13,651	0.07%
2020/05/22	24	31.62	11	32.05	31.10	13	13,957	0.09%
2020/05/21	4	32.13	5	32.30	32.30	-1	13,961	-0.01%
2020/05/20	8	31.73	5	31.72	32.00	3	13,923	0.02%
2020/05/19	16	31.23	11	31.40	31.85	5	13,972	0.04%
2020/05/18	3	30.58	10	30.13	30.00	-7	13,885	-0.05%
2020/05/15	2	31.50	2.7	31.22	31.20	-0.7	14,215	0.00%
2020/05/14	7	31.19	6	31.29	31.15	1	14,552	0.01%
2020/05/13	54	31.02	49	30.15	31.60	5	14,457	0.03%
2020/05/12	13	31.72	32	32.20	32.10	-19	13,689	-0.14%
2020/05/11	35	32.68	2	31.98	31.95	33	13,404	0.25%
2020/05/08	6	35.56	37	35.59	35.50	-31	13,050	-0.24%
2020/05/07	23	36.12	13	36.20	36.50	10	12,651	0.08%
2020/05/06	12	34.83	11	34.90	35.00	1	11,977	0.01%
2020/05/05	9	33.70	7	33.89	33.70	2	11,439	0.02%
2020/05/04	1	31.60	18	32.34	32.85	-17	11,179	-0.15%
2020/04/30	22	31.62	7	32.25	32.20	15	11,116	0.13%
2020/04/29	38	32.18	16	32.41	32.05	22	11,001	0.20%
2020/04/28	16	31.70	4	32.50	31.45	12	10,887	0.11%
2020/04/27	2	33.20	2	33.20	33.15	0	10,629	0.00%
2020/04/24	0	0.00	6	31.82	32.20	-6	10,392	-0.06%
2020/04/23	2	31.20	0	0.00	30.90	2	10,362	0.02%
2020/04/22	4	29.70	1	30.40	30.15	3	10,319	0.03%
2020/04/21	3	30.62	0	0.00	30.15	3	10,212	0.03%
2020/04/20	4	31.79	4	31.68	31.70	0	10,104	0.00%
2020/04/16	0	0.00	9	33.76	34.05	-9	10,117	-0.09%
2020/04/15	5	34.80	12	33.15	33.00	-7	10,158	-0.07%
2020/04/14	5	33.02	21	33.14	33.40	-16	9,868	-0.16%
2020/04/13	2	32.03	0	0.00	31.90	2	9,705	0.02%
2020/04/10	4	31.73	3	31.38	31.35	1	9,633	0.01%
2020/04/09	5	30.50	16	31.25	31.40	-11	9,501	-0.12%
2020/04/08	2	30.80	2	30.85	30.75	0	9,417	0.00%
2020/04/07	1	30.05	3	29.30	30.00	-2	9,309	-0.02%
2020/04/06	3	28.80	0	0.00	28.40	3	9,176	0.03%
2020/03/31	2	28.35	0	0.00	28.30	2	9,101	0.02%
2020/03/30	0	0.00	3	28.65	28.90	-3	9,008	-0.03%
2020/03/27	1	27.55	1	27.10	27.10	0	8,949	0.00%
2020/03/26	4	27.45	0	0.00	27.95	4	8,942	0.04%
2020/03/25	2	26.95	0	0.00	26.70	2	8,942	0.02%
2020/03/20	0	0.00	11	26.19	26.65	-11	8,873	-0.12%
2020/03/19	12	25.63	1	26.30	25.10	11	8,813	0.12%
2020/03/18	2	27.10	0	0.00	27.10	2	8,750	0.02%
2020/03/17	0	0.00	3	26.95	27.25	-3	8,738	-0.03%
2020/03/16	0	0.00	5	27.00	26.30	-5	8,655	-0.06%
2020/03/13	9	26.51	2	26.15	26.65	7	8,542	0.08%
2020/03/12	6	30.13	2	29.70	28.95	4	8,308	0.05%
2020/03/11	11	32.70	5	32.34	32.15	6	8,032	0.07%
2020/03/10	6	31.86	14	31.98	31.15	-8	7,669	-0.10%
2020/03/09	22	31.21	11	30.75	30.50	11	7,272	0.15%
2020/03/06	10	32.35	28	32.56	33.05	-18	7,047	-0.26%
2020/03/05	6	31.33	0	0.00	31.00	6	6,669	0.09%
2020/03/04	3	30.00	0	0.00	30.65	3	6,657	0.05%
2020/03/03	11	31.17	4	31.10	31.05	7	6,666	0.11%
2020/03/02	5	30.15	0	0.00	30.15	5	6,555	0.08%
2020/02/27	11	29.67	18	30.11	30.40	-7	6,519	-0.11%
2020/02/26	3	29.90	1	29.50	30.15	2	6,680	0.03%
2020/02/25	3	30.22	6	29.33	29.35	-3	6,769	-0.04%
2020/02/24	0	0.00	3	31.27	31.70	-3	6,480	-0.05%
2020/02/21	4	31.45	1	31.35	31.55	3	6,512	0.05%
2020/02/20	10	31.28	10	31.65	31.30	0	6,546	0.00%
2020/02/19	2	31.68	1	31.89	31.80	1	6,446	0.02%
2020/02/18	59	31.17	11	31.44	31.60	48	6,342	0.76%
2020/02/17	16	30.09	40	30.54	31.20	-24	6,005	-0.40%
2020/02/14	20	27.84	21	27.95	28.40	-1	5,467	-0.02%
2020/02/13	6	26.57	7	26.19	26.30	-1	5,214	-0.02%
2020/02/12	2	25.90	0	0.00	26.05	2	5,171	0.04%
2020/02/07	0	0.00	1	25.50	24.80	-1	5,375	-0.02%
2020/02/06	5	25.68	1	25.45	25.55	4	5,398	0.07%
2020/02/05	8	25.71	0	0.00	25.45	8	5,485	0.15%
2020/02/03	0	0.00	16	24.99	25.15	-16	5,465	-0.29%
2020/01/31	16	25.75	0	0.00	25.50	16	5,467	0.29%
2020/01/20	0	0.00	8	27.60	27.50	-8	5,616	-0.14%
2020/01/17	2	27.58	2	27.25	27.55	0	5,571	0.00%
2020/01/16	0	0.00	5	26.65	26.70	-5	5,429	-0.09%
2020/01/15	13	25.80	2	26.08	26.00	11	5,297	0.21%
2020/01/14	0	0.00	15	25.52	25.65	-15	5,214	-0.29%
2020/01/10	0	0.00	10	25.48	25.60	-10	5,054	-0.20%
2020/01/09	0	0.00	4	23.75	24.85	-4	4,879	-0.08%
2020/01/07	0	0.00	3	22.65	22.65	-3	4,783	-0.06%
2020/01/06	0	0.00	7	23.10	22.90	-7	4,749	-0.15%
2020/01/03	0	0.00	6	24.13	23.75	-6	4,703	-0.13%
2020/01/02	10	24.10	0	0.00	24.00	10	4,685	0.21%
2019/12/31	0	0.00	6	23.94	23.80	-6	4,664	-0.13%
2019/12/24	5	23.70	0	0.00	23.40	5	4,607	0.11%
2019/12/23	1	24.00	13	23.50	23.40	-12	4,582	-0.26%
2019/12/20	0	0.00	5	24.40	24.15	-5	4,497	-0.11%
2019/12/18	2	24.80	0	0.00	24.75	2	4,409	0.05%
2019/12/16	5	25.00	0	0.00	24.90	5	4,326	0.12%
2019/12/13	6	25.13	3	24.80	24.70	3	4,325	0.07%
2019/12/12	0	0.00	1	25.15	25.25	-1	4,300	-0.02%
2019/12/10	3	25.43	0	0.00	26.00	3	4,130	0.07%
2019/12/09	9	25.57	0	0.00	25.60	9	4,095	0.22%
2019/12/06	1	25.75	0	0.00	25.50	1	4,059	0.02%
2019/12/04	4	26.35	0	0.00	26.25	4	3,948	0.10%
2019/12/02	2	25.83	1	25.60	25.80	1	3,803	0.03%
2019/11/29	2	26.25	1	26.30	26.20	1	3,779	0.03%
2019/11/28	5	26.20	0	0.00	26.30	5	3,710	0.13%
2019/11/27	1	25.50	1	25.95	26.10	0	3,641	0.00%
2019/11/26	0	0.00	8	25.60	25.70	-8	3,573	-0.22%
2019/11/25	14	26.06	3	25.65	25.80	11	3,521	0.31%
2019/11/22	3	25.50	5	25.68	25.50	-2	3,237	-0.06%
2019/11/21	6	24.93	5	24.95	25.00	1	3,016	0.03%
2019/11/20	0	0.00	1	24.60	24.75	-1	2,943	-0.03%
2019/11/19	10	24.78	5	24.11	23.85	5	2,829	0.18%
2019/11/18	6	24.60	15	24.75	24.80	-9	2,650	-0.34%
2019/11/15	15	24.10	0	0.00	24.05	15	2,588	0.58%
2019/11/14	1	24.05	0	0.00	23.55	1	2,534	0.04%
2019/11/13	0.2	24.80	0	0.00	24.80	0.2	2,443	0.01%
2019/11/12	0.3	24.85	1	24.75	24.95	-0.7	2,389	-0.03%
2019/11/08	0	0.00	15	24.95	24.90	-15	2,305	-0.65%
2019/11/07	1	24.95	0	0.00	25.00	1	2,208	0.05%
2019/11/04	5	24.64	1	24.80	24.00	4	2,008	0.20%
2019/11/01	0	24.05	0	0.00	24.10	0	1,906	0.00%
2019/10/30	10	24.08	2	24.00	23.90	8	1,832	0.44%
2019/10/29	7	24.23	10	23.72	23.40	-3	1,786	-0.17%
2019/10/28	14	24.21	15	24.20	24.90	-1	1,648	-0.06%
2019/10/23	0	0.00	2	22.55	22.55	-2	1,503	-0.13%
2019/10/18	0	0.00	2	22.60	22.30	-2	1,505	-0.13%
2019/10/17	0	0.00	1	22.40	22.45	-1	1,509	-0.07%
2019/10/16	0	0.00	5	22.32	22.35	-5	1,524	-0.33%
2019/10/15	6	22.44	14	22.37	22.20	-8	1,518	-0.53%
2019/10/14	7	22.02	7	21.95	21.85	0	1,489	0.00%
2019/10/09	1	21.55	1	21.70	21.50	0	1,494	0.00%
2019/10/08	0	0.00	1	21.65	21.60	-1	1,503	-0.07%
2019/10/03	2	21.65	0	0.00	21.65	2	1,559	0.13%
2019/10/02	1	21.25	0	0.00	21.30	1	1,561	0.06%
2019/10/01	1	21.10	0	0.00	21.25	1	1,570	0.06%
2019/09/27	2	21.48	0	0.00	21.10	2	1,573	0.13%
2019/09/19	3	21.75	0	0.00	21.70	3	1,579	0.19%
2019/09/18	3	21.90	0	0.00	21.80	3	1,571	0.19%
2019/09/17	2	22.10	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	1	23.15	23.00	-1	1,588	-0.06%
2019/09/09	0	0.00	13	23.40	23.05	-13	1,618	-0.80%
2019/09/04	12	23.21	0	0.00	23.20	12	1,652	0.73%
2019/09/03	0	0.00	8	23.81	23.40	-8	1,656	-0.48%
2019/09/02	6	23.63	15	23.36	23.75	-9	1,629	-0.55%
2019/08/30	1	22.70	0	0.00	22.75	1	1,586	0.06%
2019/08/29	0	0.00	17	23.15	22.85	-17	1,557	-1.09%
2019/08/27	2	22.20	0	0.00	22.20	2	1,558	0.13%
2019/08/22	0	0.00	10	22.80	22.50	-10	1,620	-0.62%
2019/08/19	1	22.45	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	1	22.50	22.70	-1	1,727	-0.06%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/12	2	22.18	1	21.80	22.10	1	1,854	0.05%
2019/08/06	2	20.00	0	0.00	21.05	2	1,905	0.10%
2019/08/05	0	0.00	11	21.75	21.20	-11	1,954	-0.56%
2019/08/02	14	22.39	0	0.00	22.05	14	1,976	0.71%
2019/08/01	2	22.75	0	0.00	22.90	2	2,020	0.10%
2019/07/30	0	0.00	1	22.65	22.95	-1	2,082	-0.05%
2019/07/29	16	22.85	1	23.20	22.80	15	2,095	0.72%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/25	2	23.85	14	23.83	23.95	-12	2,047	-0.59%
2019/07/23	0	0.00	7	23.05	23.15	-7	2,126	-0.33%
2019/07/22	0	0.00	3	22.80	22.80	-3	2,329	-0.13%
2019/07/19	4.2	22.60	2	22.90	22.65	2.2	2,388	0.09%
2019/07/18	4	22.90	0	0.00	22.65	4	2,443	0.16%
2019/07/17	0.2	23.40	0	0.00	23.40	0.2	2,570	0.01%
2019/07/16	0	0.00	5	23.62	23.65	-5	2,784	-0.18%
2019/07/15	1	23.60	0	0.00	23.60	1	2,821	0.04%
2019/07/12	1	23.80	0	0.00	23.85	1	2,868	0.03%
2019/07/10	3	23.55	3	23.77	23.90	0	2,978	0.00%
2019/07/05	1	23.25	0	0.00	23.40	1	3,108	0.03%
2019/07/02	1	24.10	2	24.00	24.10	-1	3,462	-0.03%
2019/07/01	2	23.60	0	0.00	23.70	2	3,454	0.06%
2019/06/28	2	23.20	12	23.28	23.15	-10	3,492	-0.29%
2019/06/27	12	23.32	0	0.00	23.25	12	3,518	0.34%
2019/06/20	2	23.30	1	23.35	23.30	1	3,805	0.03%
2019/06/17	2	22.65	2	22.50	22.60	0	4,312	0.00%
2019/06/13	1	22.50	2	22.73	22.50	-1	4,880	-0.02%
2019/06/12	1	22.65	16	22.50	22.50	-15	4,912	-0.31%
2019/06/05	10	21.90	0	0.00	21.90	10	4,892	0.20%
2019/05/30	4	21.10	2	21.20	21.40	2	4,900	0.04%
2019/05/28	10	20.10	0	0.00	20.30	10	4,967	0.20%
2019/05/27	10	20.53	1	20.25	20.30	9	5,023	0.18%
2019/05/24	2	20.83	3	20.95	20.95	-1	5,067	-0.02%
2019/05/23	13	21.39	4	21.38	21.25	9	5,040	0.18%
2019/05/22	1	20.55	0	0.00	20.55	1	4,973	0.02%
2019/05/21	2	19.90	11	20.29	20.60	-9	4,972	-0.18%
2019/05/20	11	20.87	0	0.00	20.65	11	4,902	0.22%
2019/05/17	0	0.00	58	21.50	21.60	-58	4,992	-1.16%
2019/05/16	60	22.55	3	22.67	22.45	57	5,076	1.12%
2019/05/15	3	22.20	0	0.00	22.40	3	5,052	0.06%
2019/05/14	0	0.00	12	21.16	22.05	-12	5,089	-0.24%
2019/05/13	4	22.19	4	22.15	22.05	0	5,062	0.00%
2019/05/10	11	23.15	16	23.43	23.20	-5	5,029	-0.10%
2019/05/09	5	23.92	0	0.00	23.20	5	5,053	0.10%
2019/05/08	20	24.60	2	24.40	24.10	18	5,019	0.36%
2019/05/07	4	24.63	0	0.00	24.45	4	5,027	0.08%
2019/05/06	4	24.46	0	0.00	24.30	4	5,004	0.08%
2019/05/03	0	0.00	7	25.14	25.05	-7	4,991	-0.14%
2019/04/30	1	25.20	0	0.00	25.15	1	4,988	0.02%
2019/04/29	4	25.09	2	25.40	24.95	2	4,995	0.04%
2019/04/26	6	26.34	2	26.38	26.50	4	4,899	0.08%
2019/04/25	2	26.20	0	0.00	26.40	2	4,713	0.04%
2019/04/24	3	26.27	4	25.85	25.70	-1	4,724	-0.02%
2019/04/23	11	26.19	17	26.30	26.20	-6	4,795	-0.13%
2019/04/22	2	26.33	19	26.03	26.50	-17	4,687	-0.36%
2019/04/19	5	24.65	1	24.60	24.80	4	4,529	0.09%
2019/04/18	1	24.10	0	0.00	24.00	1	4,587	0.02%
2019/04/17	2.2	24.85	0	0.00	24.65	2.2	4,558	0.05%
2019/04/16	6	24.63	51	24.12	24.60	-45	4,542	-0.99%
2019/04/15	9	25.37	1	25.20	25.30	8	4,502	0.18%
2019/04/12	4	25.85	5	25.40	25.40	-1	4,497	-0.02%
2019/04/11	50	25.96	1	26.20	25.60	49	4,521	1.08%
2019/04/10	10	26.13	8	26.24	26.35	2	4,474	0.04%
2019/04/08	2	24.90	0	0.00	25.45	2	4,219	0.05%
2019/04/03	0	0.00	4.2	25.05	25.05	-4.2	4,227	-0.10%
2019/04/02	0	0.00	5	25.44	25.35	-5	4,248	-0.12%
2019/03/28	2.2	24.58	0	0.00	24.55	2.2	4,338	0.05%
2019/03/27	11.2	25.22	0	0.00	25.20	11.2	4,472	0.25%
2019/03/25	0	0.00	3	26.12	26.00	-3	4,815	-0.06%
2019/03/22	3.2	26.51	24	26.59	26.50	-20.8	4,912	-0.42%
2019/03/21	0	0.00	14	25.34	25.05	-14	4,949	-0.28%
2019/03/20	0	0.00	14	25.89	25.10	-14	4,913	-0.28%
2019/03/19	3	24.85	21	24.99	25.25	-18	4,776	-0.38%
2019/03/18	6	24.39	32	24.12	24.60	-26	4,557	-0.57%
2019/03/15	0	0.00	2	22.10	22.40	-2	4,322	-0.05%
2019/03/14	0.1	21.50	0	0.00	21.50	0.1	4,390	0.00%
2019/03/12	1	22.00	0	0.00	21.95	1	4,451	0.02%
2019/03/08	0	0.00	3	21.60	21.65	-3	4,549	-0.07%
2019/03/07	0.3	21.80	0	0.00	21.80	0.3	4,614	0.01%
2019/03/06	2	22.25	0	0.00	22.30	2	4,631	0.04%
2019/03/05	5	22.58	0	0.00	22.35	5	4,644	0.11%
2019/03/04	0	0.00	0	22.05	22.10	0	4,609	0.00%
2019/02/25	0	0.00	11	22.29	21.85	-11	4,419	-0.25%
2019/02/20	0	0.00	3	21.50	21.50	-3	4,351	-0.07%
2019/02/18	20	21.30	1	21.10	21.65	19	4,349	0.44%
2019/02/15	2	21.25	6	21.62	21.25	-4	4,246	-0.09%
2019/02/14	0	0.00	1	23.35	23.60	-1	4,145	-0.02%
2019/02/13	2	23.65	11	23.75	23.60	-9	4,144	-0.22%
2019/02/11	6	22.98	4	22.90	23.20	2	4,110	0.05%
2019/01/30	11	23.14	5	22.95	22.65	6	4,084	0.15%
2019/01/29	1	22.75	0	0.00	22.90	1	4,035	0.02%
2019/01/24	5	22.30	6	22.15	22.10	-1	4,006	-0.02%
2019/01/23	0	0.00	1	22.05	22.30	-1	4,006	-0.02%
2019/01/22	3	21.92	0	0.00	21.80	3	3,980	0.08%
2019/01/18	0	0.00	10	22.05	22.05	-10	3,976	-0.25%
2019/01/17	0	0.00	1	22.00	21.85	-1	3,997	-0.03%
2019/01/16	1	22.05	1	21.75	21.70	0	4,009	0.00%
2019/01/15	20	21.77	5	21.79	21.70	15	3,967	0.38%
2019/01/11	25	22.98	0	0.00	22.70	25	3,793	0.66%
2019/01/10	5	22.87	1	22.90	22.90	4	3,735	0.11%
2019/01/09	7	24.33	0	0.00	24.30	7	3,626	0.19%
2019/01/08	10	24.20	0	0.00	24.10	10	3,594	0.28%
2019/01/07	15.2	24.30	0	0.00	24.10	15.2	3,565	0.43%
2019/01/04	5	24.35	0	0.00	24.05	5	3,541	0.14%
2019/01/03	15.2	25.17	0	0.00	24.80	15.2	3,535	0.43%
2019/01/02	7	26.13	0	0.00	25.90	7	3,478	0.20%
2018/12/27	2	26.55	1	26.75	26.35	1	3,434	0.03%
2018/12/26	4	26.90	2	26.75	26.00	2	3,398	0.06%
2018/12/25	10	27.64	0	0.00	27.35	10	3,315	0.30%
2018/12/24	5	28.75	5	29.35	28.45	0	3,268	0.00%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	16.2	27.30	15	27.69	28.25	1.2	3,155	0.04%
2018/12/20	7	29.56	16	29.21	27.85	-9	3,073	-0.29%
2018/12/19	6	28.90	10	29.70	29.30	-4	2,877	-0.14%
2018/12/18	11	28.43	11	28.85	28.25	0	2,555	0.00%
2018/12/17	0	0.00	1	28.10	28.10	-1	2,408	-0.04%
2018/12/14	4	28.60	14	28.35	29.00	-10	2,227	-0.45%
2018/12/13	0	0.00	6	26.79	26.60	-6	1,878	-0.32%
2018/12/12	0	0.00	5	26.21	26.00	-5	1,835	-0.27%
2018/12/11	5	25.25	0	0.00	25.75	5	1,795	0.28%
2018/12/10	20	25.35	0	0.00	24.85	20	1,772	1.13%
2018/12/07	7	26.21	11	26.70	27.45	-4	1,673	-0.24%
2018/12/04	0	0.00	10	27.08	26.85	-10	1,524	-0.66%
2018/12/03	0	0.00	11	26.69	26.85	-11	1,576	-0.70%
2018/11/30	0	0.00	12	25.59	25.65	-12	1,510	-0.79%
2018/11/29	0.2	24.90	20	25.10	24.90	-19.8	1,470	-1.35%
2018/11/26	0.3	23.60	0	0.00	23.60	0.3	1,433	0.02%
2018/11/23	10	23.20	0	0.00	23.20	10	1,483	0.67%
2018/11/19	0	0.00	5	25.30	24.90	-5	1,609	-0.31%
2018/11/16	0.3	24.80	10	25.00	24.90	-9.7	1,603	-0.60%
2018/11/15	0	0.00	5	25.10	25.00	-5	1,568	-0.32%
2018/11/14	0	0.00	5	24.60	25.00	-5	1,551	-0.32%
2018/11/13	0	0.00	3	24.55	24.70	-3	1,551	-0.19%
2018/11/05	0	23.70	0	0.00	23.85	0	1,686	0.00%
2018/11/01	5.2	23.39	15	23.30	23.30	-9.8	1,669	-0.59%
2018/10/29	0	0.00	1	22.40	22.40	-1	1,639	-0.06%
2018/10/26	75	23.44	75	22.74	22.70	0	1,640	0.00%
2018/10/25	8	22.93	8	23.30	23.25	0	1,618	0.00%
2018/10/23	17	22.54	17	22.96	22.45	0	1,559	0.00%
2018/10/22	5	22.08	5	22.05	22.05	0	1,545	0.00%
2018/10/17	0	0.00	45	21.53	21.35	-45	1,550	-2.90%
2018/10/16	0	0.00	30	21.28	21.05	-30	1,553	-1.93%
2018/10/15	0.5	20.85	50	20.77	20.85	-49.5	1,564	-3.16%
2018/09/25	20	24.49	2	24.60	24.50	18	1,689	1.07%
2018/09/19	0	0.00	8	24.95	24.85	-8	1,678	-0.48%
2018/09/18	0	0.00	13	25.00	25.00	-13	1,682	-0.77%
2018/09/17	0.3	25.00	0	0.00	25.00	0.3	1,691	0.02%
2018/09/14	1	25.40	0	0.00	25.25	1	1,704	0.06%
2018/09/12	1	25.10	0	0.00	24.70	1	1,729	0.06%
2018/09/10	21	24.11	4	24.53	24.85	17	1,741	0.98%
2018/09/07	4	24.26	0	0.00	24.10	4	1,735	0.23%
2018/09/05	0	0.00	4	26.55	26.75	-4	1,698	-0.24%
2018/09/03	0	0.00	2	26.53	26.55	-2	1,716	-0.12%
2018/08/31	0	0.00	5	26.45	26.80	-5	1,736	-0.29%
2018/08/30	0	0.00	2	26.38	26.70	-2	1,769	-0.11%
2018/08/29	0	0.00	11	26.20	26.35	-11	1,819	-0.60%
2018/08/27	1	26.00	1	25.95	26.10	0	1,825	0.00%
2018/08/24	1	25.60	4	25.59	25.30	-3	1,805	-0.17%
2018/08/23	0	0.00	2	24.53	24.60	-2	1,756	-0.11%
2018/08/17	0	0.00	1	24.50	24.50	-1	1,787	-0.06%
2018/08/14	2	22.83	0	0.00	22.90	2	1,722	0.12%
2018/08/13	5	23.40	0	0.00	23.35	5	1,692	0.30%
2018/08/10	5	24.68	0	0.00	24.60	5	1,641	0.30%
2018/08/09	0	0.00	1	25.25	25.15	-1	1,634	-0.06%
2018/08/06	1	24.85	0	0.00	25.00	1	1,660	0.06%
2018/08/03	1	24.90	0	0.00	24.85	1	1,660	0.06%
2018/08/02	1	24.85	0	0.00	24.75	1	1,676	0.06%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/31	1	25.00	2	25.15	25.10	-1	1,693	-0.06%
2018/07/27	10	25.80	0	0.00	25.60	10	1,704	0.59%
2018/07/24	0	0.00	3	25.10	25.30	-3	1,793	-0.17%
2018/07/20	0	0.00	2	25.45	25.45	-2	1,867	-0.11%
2018/07/19	0	0.00	1	25.65	25.55	-1	1,889	-0.05%
2018/07/17	5	25.25	0	0.00	25.40	5	1,935	0.26%
2018/07/12	1	25.00	0	0.00	25.05	1	2,129	0.05%
2018/07/11	17	25.43	0	0.00	25.00	17	2,201	0.77%
2018/07/10	1	26.10	0	0.00	26.20	1	2,179	0.05%
2018/07/09	2	26.48	0	0.00	26.40	2	2,233	0.09%
2018/07/05	5	27.15	0	0.00	26.70	5	2,375	0.21%
2018/07/03	1	27.40	0	0.00	27.35	1	2,807	0.04%
2018/06/28	4.8	26.17	0	0.00	26.15	4.8	3,001	0.16%
2018/06/26	15	26.18	5	26.11	26.05	10	3,214	0.31%
2018/06/20	0	0.00	10	27.60	27.50	-10	3,260	-0.31%
2018/06/19	1	28.00	4	28.15	27.90	-3	3,372	-0.09%
2018/06/15	1	28.60	0	0.00	28.30	1	3,389	0.03%
2018/06/14	3	28.40	0	0.00	28.50	3	3,359	0.09%
2018/06/13	5	29.12	5	28.48	28.25	0	3,333	0.00%
2018/06/12	0	0.00	1	28.80	28.80	-1	3,308	-0.03%
2018/06/11	15	29.43	0	0.00	29.00	15	3,312	0.45%
2018/06/08	0	0.00	1	29.00	29.00	-1	3,360	-0.03%
2018/06/07	2	28.60	0	0.00	28.70	2	3,375	0.06%
2018/06/06	0	0.00	27	28.26	28.55	-27	3,365	-0.80%
2018/06/04	0	0.00	6	27.25	27.25	-6	3,463	-0.17%
2018/06/01	0	0.00	11	27.34	27.50	-11	3,592	-0.31%
2018/05/31	7	26.30	0	0.00	26.30	7	3,556	0.20%
2018/05/30	10	26.28	0	0.00	26.25	10	3,556	0.28%
2018/05/25	10	26.88	0	0.00	26.95	10	3,552	0.28%
2018/05/23	1	27.00	0	0.00	26.70	1	3,569	0.03%
2018/05/22	0.7	27.00	10	27.15	27.15	-9.3	3,583	-0.26%
2018/05/18	0	0.00	1	26.70	26.65	-1	3,667	-0.03%
2018/05/17	2	26.70	8	26.68	26.75	-6	3,698	-0.16%
2018/05/11	2	26.25	0	0.00	26.00	2	3,829	0.05%
2018/05/10	4	26.30	1	26.35	26.30	3	3,829	0.08%
2018/05/08	6.3	26.08	0	0.00	26.25	6.3	3,827	0.16%
2018/05/07	2	25.75	0	0.00	25.75	2	3,827	0.05%
2018/05/02	10	26.25	0	0.00	26.10	10	3,825	0.26%
2018/04/26	2	28.50	5	28.08	27.40	-3	3,796	-0.08%
2018/04/23	0	0.00	3	28.65	28.65	-3	3,766	-0.08%
2018/04/20	18	28.79	5	28.71	28.55	13	3,777	0.34%
2018/04/19	4	27.94	0	0.00	28.05	4	3,734	0.11%
2018/04/18	0	0.00	1	27.70	27.75	-1	3,706	-0.03%
2018/04/17	19	28.62	0	0.00	28.15	19	3,643	0.52%
2018/04/13	6	30.50	0	0.00	30.80	6	3,613	0.17%
2018/04/12	18	30.94	8	30.90	30.90	10	3,645	0.27%
2018/04/10	2	32.90	0	0.00	30.90	2	3,913	0.05%
2018/04/09	13	32.79	18	32.80	32.80	-5	3,788	-0.13%
2018/04/03	0	31.80	0	0.00	31.95	0	3,589	0.00%
2018/04/02	11	32.07	12	32.48	32.15	-1	3,569	-0.03%
2018/03/31	0	0.00	1	31.90	31.95	-1	3,438	-0.03%
2018/03/30	20	31.93	23	31.99	31.85	-3	3,369	-0.09%
2018/03/28	0	0.00	1	31.15	31.15	-1	3,283	-0.03%
2018/03/27	10	31.65	15	31.85	31.55	-5	3,359	-0.15%
2018/03/26	0	0.00	2	31.23	31.60	-2	3,407	-0.06%
2018/03/23	5	30.40	7	30.78	31.20	-2	3,681	-0.05%
2018/03/22	11	31.84	31	32.06	31.60	-20	3,690	-0.54%
2018/03/21	0	0.00	13	31.10	31.30	-13	3,614	-0.36%
2018/03/20	1	30.55	0	0.00	30.40	1	3,625	0.03%
2018/03/15	11	30.85	11	31.12	31.00	0	3,752	0.00%
2018/03/14	10	31.25	11	31.37	30.80	-1	3,789	-0.03%
2018/03/13	12	30.88	10	31.05	31.30	2	3,722	0.05%
2018/03/09	51	30.93	52	31.11	31.00	-1	3,693	-0.03%
2018/03/08	0	30.20	5	30.00	30.35	-5	3,609	-0.14%
2018/03/07	1	28.25	8	29.50	30.10	-7	3,560	-0.20%
2018/03/06	1	27.75	0	0.00	27.55	1	3,476	0.03%
2018/03/05	2	28.00	0	0.00	27.60	2	3,584	0.06%
2018/03/02	0	0.00	2	28.48	28.25	-2	3,619	-0.06%
2018/03/01	3	28.00	0	0.00	27.95	3	3,644	0.08%
2018/02/23	5	27.90	0	0.00	27.85	5	3,757	0.13%
2018/02/21	1	26.35	3	26.40	26.90	-2	3,983	-0.05%
2018/02/12	4	25.74	1	26.00	25.50	3	3,980	0.08%
2018/02/09	17	26.75	3	27.10	27.00	14	3,929	0.36%
2018/02/08	8	27.82	0	0.00	27.85	8	3,953	0.20%
2018/02/07	0	0.00	2	28.20	28.20	-2	4,026	-0.05%
2018/02/06	11	28.37	18	27.90	27.40	-7	4,080	-0.17%
2018/02/05	2	29.93	0	0.00	30.30	2	4,101	0.05%
2018/02/02	2	30.60	0	0.00	30.75	2	4,186	0.05%
2018/01/31	1	30.20	1	30.15	30.15	0	4,403	0.00%
2018/01/30	0	0.00	1	31.05	30.70	-1	4,441	-0.02%
2018/01/25	0	0.00	2	30.75	30.75	-2	4,571	-0.04%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/22	0	0.00	3	31.50	31.20	-3	4,778	-0.06%
2018/01/19	3	31.15	0	0.00	31.20	3	4,811	0.06%
2018/01/16	15	31.32	6	31.19	31.10	9	4,842	0.19%
2018/01/11	4.2	30.38	0	0.00	30.00	4.2	4,895	0.09%
2018/01/10	14.4	30.80	0	0.00	30.75	14.4	4,931	0.29%
2018/01/09	8.4	31.04	7	31.08	30.90	1.4	4,960	0.03%
2018/01/08	1	32.25	0	0.00	31.60	1	4,948	0.02%
2018/01/05	29	33.69	25	33.78	33.20	4	4,898	0.08%
2018/01/04	7	32.55	10	32.08	32.70	-3	4,675	-0.06%
2018/01/03	5	31.77	10	31.61	31.70	-5	4,688	-0.11%
2018/01/02	0.4	31.10	10	31.15	31.25	-9.6	4,624	-0.21%