光寶科 (2301)-元大-屏東民生券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
98.4
漲跌
▲3.8
漲幅
+4.02%
成交量
14,027張
產業
上市電腦週邊類股▲3.88%
1405人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-屏東民生券商分點個股進出

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

元大-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6	97.00	7.1	97.78	98.40	-1.1	22,441	0.00%
2024/04/23	9.2	96.02	3.1	94.97	94.60	6.1	22,495	0.03%
2024/04/22	2.1	96.90	3	97.40	96.80	-1	22,353	0.00%
2024/04/19	7.2	95.85	7	96.41	96.10	0.2	22,327	0.00%
2024/04/18	43.1	98.49	39.7	98.68	99.00	3.4	22,146	0.02%
2024/04/17	12	95.81	3	95.57	96.30	9	22,060	0.04%
2024/04/16	42	97.06	6	95.85	95.30	36	22,143	0.16%
2024/04/15	6.3	101.25	14.2	101.23	102.00	-7.9	21,669	-0.04%
2024/04/12	9.2	104.00	3	103.33	103.00	6.2	21,513	0.03%
2024/04/11	2.1	103.27	2	103.00	104.00	0.1	21,493	0.00%
2024/04/10	2.1	104.26	1	104.50	103.50	1.1	21,433	0.01%
2024/04/09	4.1	103.78	5	104.30	104.00	-0.9	21,390	0.00%
2024/04/08	11	105.09	6	105.08	105.00	5	21,360	0.02%
2024/04/03	33.2	104.50	9	104.61	104.00	24.2	21,284	0.11%
2024/04/02	30.1	103.90	18	103.59	104.00	12	21,089	0.06%
2024/04/01	18.4	101.25	5.2	101.71	100.00	13.2	20,575	0.06%
2024/03/29	60.1	100.79	34.2	101.28	101.00	25.9	20,404	0.13%
2024/03/28	63.6	108.22	18.3	107.75	106.00	45.3	19,494	0.23%
2024/03/27	40.2	113.86	3.1	114.47	112.50	37.1	19,028	0.19%
2024/03/26	7.9	117.99	8.2	119.12	120.50	-0.2	18,645	0.00%
2024/03/25	12.3	118.99	18.2	119.38	119.00	-5.9	18,501	-0.03%
2024/03/22	39.2	120.10	22	120.02	121.50	17.2	18,373	0.09%
2024/03/21	20.2	124.07	13	123.92	123.50	7.2	17,776	0.04%
2024/03/20	36.4	119.96	73.9	120.02	123.00	-37.5	17,149	-0.22%
2024/03/19	2.1	115.30	9	115.51	116.00	-6.9	16,220	-0.04%
2024/03/18	0.3	111.50	0	0.00	112.00	0.3	16,014	0.00%
2024/03/15	10	112.00	3	111.67	112.00	7	15,877	0.04%
2024/03/14	8	112.13	1	112.00	112.00	7	15,754	0.04%
2024/03/13	6	114.83	6	114.83	114.50	0	15,658	0.00%
2024/03/12	10	114.70	1	115.00	115.00	9	15,421	0.06%
2024/03/11	15	113.63	4	113.25	113.50	11	15,300	0.07%
2024/03/08	8	113.50	33.2	114.39	114.00	-25.2	15,216	-0.17%
2024/03/07	10.2	111.46	6	111.00	111.00	4.2	14,955	0.03%
2024/03/06	8	113.56	3	114.00	113.50	5	14,923	0.03%
2024/03/05	4	112.75	4	113.88	114.00	0	15,414	0.00%
2024/03/04	31	114.69	21.3	114.79	114.00	9.7	15,340	0.06%
2024/03/01	6	112.08	35.3	112.05	112.50	-29.3	15,103	-0.19%
2024/02/29	16	109.28	5	109.70	109.50	11	14,922	0.07%
2024/02/27	91	109.16	42.8	108.23	107.50	48.3	14,665	0.33%
2024/02/26	4.2	107.38	0	0.00	107.00	4.2	14,218	0.03%
2024/02/23	1.2	109.07	16.1	109.78	108.50	-14.9	14,389	-0.10%
2024/02/22	1	108.00	6	109.08	108.50	-5	14,475	-0.03%
2024/02/21	31.9	106.50	0	0.00	106.00	31.9	14,507	0.22%
2024/02/20	2.5	108.50	3	108.50	108.50	-0.5	14,492	0.00%
2024/02/19	5	109.10	2	109.25	109.00	3	14,504	0.02%
2024/02/16	5	110.79	4	111.00	110.00	1	14,698	0.01%
2024/02/15	12.3	108.83	2	109.50	108.50	10.3	14,602	0.07%
2024/02/05	6	112.33	4.1	113.02	113.00	1.9	14,449	0.01%
2024/02/02	1.5	111.17	4.1	111.26	111.50	-2.6	14,410	-0.02%
2024/02/01	1	108.50	0	0.00	109.00	1	14,677	0.01%
2024/01/31	1	109.00	0	0.00	108.50	1	14,995	0.01%
2024/01/30	4.2	109.02	0	0.00	108.50	4.2	14,951	0.03%
2024/01/29	3	109.83	2.2	110.00	109.50	0.8	14,980	0.01%
2024/01/26	2.3	108.07	0	0.00	107.50	2.3	15,097	0.02%
2024/01/25	25	111.24	21	111.24	111.00	4	15,316	0.03%
2024/01/24	11	111.64	2	113.25	112.00	9	15,583	0.06%
2024/01/23	7	114.36	5.2	113.52	113.50	1.8	16,223	0.01%
2024/01/22	56	114.88	77.3	114.93	114.50	-21.3	16,246	-0.13%
2024/01/19	7	109.71	10	109.45	110.00	-3	15,779	-0.02%
2024/01/18	0	106.50	0	0.00	106.50	0	15,715	0.00%
2024/01/17	3	107.50	3	107.83	107.50	0	15,890	0.00%
2024/01/16	3	107.00	1	106.50	106.50	2	16,006	0.01%
2024/01/15	2.4	107.79	1	107.50	107.00	1.4	16,135	0.01%
2024/01/12	2	107.25	1	108.00	107.00	1	16,406	0.01%
2024/01/11	22	108.41	23.1	106.18	108.50	-1.1	16,484	-0.01%
2024/01/10	72.1	108.58	47	106.97	107.00	25.1	16,822	0.15%
2024/01/09	2	116.00	4.1	116.72	114.50	-2.1	17,003	-0.01%
2024/01/08	0	0.00	1	115.50	114.50	-1	17,122	-0.01%
2024/01/05	2	114.00	2	114.50	114.50	0	17,597	0.00%
2024/01/04	1	113.00	2	113.75	113.50	-1	17,722	-0.01%
2024/01/03	6	113.00	0	0.00	112.50	6	18,163	0.03%
2024/01/02	4	115.38	2	115.00	115.00	2	18,268	0.01%
2023/12/29	5.2	118.00	2	118.25	117.00	3.2	18,342	0.02%
2023/12/28	16.1	118.13	22.3	118.59	118.00	-6.3	18,469	-0.03%
2023/12/27	0.1	116.50	17.2	117.66	117.00	-17.1	18,597	-0.09%
2023/12/26	17	116.50	9	116.11	117.00	8	19,043	0.04%
2023/12/25	15	115.63	15	116.63	116.50	0	19,286	0.00%
2023/12/22	7	115.14	19	115.82	115.50	-12	19,348	-0.06%
2023/12/21	2	113.50	5	114.10	114.00	-3	19,305	-0.02%
2023/12/20	4	114.38	8	115.13	114.00	-4	19,235	-0.02%
2023/12/19	2.3	112.53	0	0.00	112.50	2.3	19,210	0.01%
2023/12/18	1	112.50	9	112.89	112.00	-8	19,261	-0.04%
2023/12/15	21.1	114.09	16.1	115.98	112.00	5	19,464	0.03%
2023/12/14	7.6	114.61	0	0.00	114.50	7.6	19,506	0.04%
2023/12/13	19	112.47	27.1	113.30	113.00	-8.1	19,776	-0.04%
2023/12/12	0	0.00	5	112.00	110.00	-5	20,374	-0.02%
2023/12/11	8	111.06	1	114.50	110.50	7	20,717	0.03%
2023/12/08	1	113.00	9	112.22	113.00	-8	20,897	-0.04%
2023/12/07	6	110.50	6	111.50	110.00	0	21,144	0.00%
2023/12/06	10	111.70	6	112.50	111.50	4	21,603	0.02%
2023/12/05	1	109.00	3	110.17	110.50	-2	21,792	-0.01%
2023/12/04	1	111.00	8.3	110.55	110.50	-7.3	21,848	-0.03%
2023/12/01	12.2	108.01	6	109.00	108.00	6.2	21,927	0.03%
2023/11/30	2.2	107.55	2	109.25	110.00	0.2	22,204	0.00%
2023/11/29	9.1	109.29	4	109.63	109.00	5.1	21,907	0.02%
2023/11/28	1.2	107.10	3	107.50	107.50	-1.8	22,184	-0.01%
2023/11/27	4.3	106.04	4	106.75	107.00	0.3	22,734	0.00%
2023/11/24	8	106.25	11	106.73	107.50	-3	23,074	-0.01%
2023/11/23	22	106.46	10	107.25	106.50	12	23,281	0.05%
2023/11/22	16.2	107.62	5	107.50	107.00	11.2	23,623	0.05%
2023/11/21	11.1	111.50	10	111.60	112.00	1.1	23,791	0.00%
2023/11/20	20.1	108.63	0	0.00	109.00	20.1	24,621	0.08%
2023/11/17	1	109.50	0.5	109.50	109.50	0.5	24,927	0.00%
2023/11/16	2.1	110.52	0	0.00	110.50	2.1	25,782	0.01%
2023/11/15	3.1	113.34	2.1	115.74	112.50	1	26,162	0.00%
2023/11/14	2.1	112.22	2	112.75	113.00	0.1	26,650	0.00%
2023/11/13	2.1	112.98	1	112.50	112.50	1.1	27,219	0.00%
2023/11/10	0	0.00	2	113.00	112.50	-2	27,695	-0.01%
2023/11/09	6.1	109.02	28	111.68	112.00	-22	28,276	-0.08%
2023/11/08	27	114.06	12	114.46	113.50	15	28,308	0.05%
2023/11/07	0	0.00	1.1	110.55	110.50	-1.1	28,422	0.00%
2023/11/06	4	110.88	14	111.46	111.00	-10	29,172	-0.03%
2023/11/03	2.1	110.50	6	109.83	109.00	-4	29,733	-0.01%
2023/11/02	9	109.28	10	109.05	108.50	-1	30,927	0.00%
2023/11/01	4	101.38	9	102.72	103.50	-5	32,530	-0.02%
2023/10/31	14	102.11	12	100.71	100.00	2	33,831	0.01%
2023/10/30	12	106.42	0	0.00	107.00	12	34,781	0.03%
2023/10/27	1	109.00	1	108.50	108.50	0	36,368	0.00%
2023/10/26	3	106.33	12	107.54	107.00	-9	39,862	-0.02%
2023/10/25	6.1	109.16	2	109.00	109.00	4.1	41,518	0.01%
2023/10/24	3	108.83	0	0.00	109.00	3	42,275	0.01%
2023/10/23	8	107.13	2	105.50	106.00	6	43,207	0.01%
2023/10/20	1	107.50	2.5	107.50	108.00	-1.5	44,789	0.00%
2023/10/19	0.2	106.00	1.6	105.94	107.00	-1.4	46,031	0.00%
2023/10/18	1.2	105.08	19.3	107.09	106.00	-18.1	47,121	-0.04%
2023/10/17	14.1	111.41	9.6	109.50	109.50	4.5	47,248	0.01%
2023/10/16	11	113.09	1	113.00	113.00	10	47,611	0.02%
2023/10/13	22.6	117.65	3	116.50	115.50	19.6	49,033	0.04%
2023/10/12	4	123.25	2.2	122.77	122.50	1.8	50,019	0.00%
2023/10/11	7.2	123.13	8	120.50	119.50	-0.8	51,825	0.00%
2023/10/06	9	120.61	11	122.41	119.50	-2	53,145	0.00%
2023/10/05	2.1	121.03	1	121.50	121.50	1.1	54,397	0.00%
2023/10/04	2	120.02	1	121.00	121.00	1	55,204	0.00%
2023/10/03	3	124.00	6	124.42	123.00	-3	55,426	-0.01%
2023/10/02	13	123.62	17.3	125.02	125.50	-4.3	55,661	-0.01%
2023/09/28	13.1	121.99	5	121.90	121.50	8.1	55,678	0.01%
2023/09/27	2.1	118.76	2.7	118.82	120.00	-0.7	55,761	0.00%
2023/09/26	4.1	120.49	1.5	121.00	120.00	2.6	56,557	0.00%
2023/09/25	2.1	119.79	3	120.00	120.00	-0.9	57,134	0.00%
2023/09/22	4.4	118.34	3	119.17	120.00	1.4	57,243	0.00%
2023/09/21	5	118.20	3	118.67	119.00	2	57,167	0.00%
2023/09/20	9	120.39	6	120.67	120.00	3	57,135	0.01%
2023/09/19	3	121.33	8.1	120.75	120.00	-5	57,017	-0.01%
2023/09/18	9.4	120.91	2	120.50	121.00	7.4	57,037	0.01%
2023/09/15	9.4	127.07	9	128.39	126.00	0.4	56,867	0.00%
2023/09/14	5.1	126.79	5	127.60	126.50	0.1	56,479	0.00%
2023/09/13	5.2	123.49	0	0.00	124.00	5.2	56,683	0.01%
2023/09/12	3.2	125.62	5	125.80	125.00	-1.8	57,375	0.00%
2023/09/11	32	128.17	10	127.70	127.50	22	57,497	0.04%
2023/09/08	13.6	135.27	13	135.50	134.50	0.6	57,338	0.00%
2023/09/07	5.1	134.18	4	134.63	134.00	1.1	57,293	0.00%
2023/09/06	15.2	134.96	14	135.21	134.50	1.2	57,478	0.00%
2023/09/05	19.3	132.03	5.3	132.67	134.00	14	57,483	0.02%
2023/09/04	9.4	134.03	7	133.71	134.00	2.4	57,142	0.00%
2023/09/01	19.3	136.38	3	134.83	134.50	16.3	57,005	0.03%
2023/08/31	8.1	136.25	5.1	136.83	137.00	3	56,688	0.01%
2023/08/30	34.4	141.68	13	138.65	138.50	21.4	56,369	0.04%
2023/08/29	10.4	140.18	15	141.10	141.50	-4.6	56,148	-0.01%
2023/08/28	13.2	140.14	3.3	140.34	138.50	9.9	55,969	0.02%
2023/08/25	16.2	147.64	12	147.13	145.00	4.2	56,009	0.01%
2023/08/24	45.1	153.86	51.4	155.28	151.50	-6.3	55,662	-0.01%
2023/08/23	22	147.71	20.3	148.80	148.50	1.8	54,756	0.00%
2023/08/22	32	150.67	39.9	150.63	149.00	-7.9	54,411	-0.01%
2023/08/21	27.1	144.30	18	143.89	144.00	9.1	53,448	0.02%
2023/08/18	31.1	145.76	11.8	146.65	146.00	19.3	52,991	0.04%
2023/08/17	32.2	148.08	40.1	148.83	150.00	-7.9	52,290	-0.02%
2023/08/16	16	143.88	26.8	144.84	147.00	-10.8	51,639	-0.02%
2023/08/15	7.1	142.65	13.5	143.29	143.50	-6.4	51,032	-0.01%
2023/08/14	10	138.00	10	136.75	136.50	0	50,387	0.00%
2023/08/11	22.4	138.75	19.1	138.77	137.00	3.4	50,063	0.01%
2023/08/10	17.4	134.81	43.3	135.74	139.00	-25.9	49,689	-0.05%
2023/08/09	15	141.50	12	139.92	141.00	3	48,829	0.01%
2023/08/08	71	141.56	37.1	141.67	143.00	33.9	48,117	0.07%
2023/08/07	89.3	146.39	63	145.90	148.00	26.3	46,702	0.06%
2023/08/04	20.2	140.41	21	139.62	140.00	-0.8	44,740	0.00%
2023/08/02	108.3	143.71	37	147.20	139.00	71.3	43,029	0.17%	大買/
2023/08/01	58.3	151.62	43.8	152.15	154.00	14.5	41,371	0.04%
2023/07/31	138.5	163.15	106.1	161.41	150.50	32.4	39,612	0.08%	大買/大賣/
2023/07/28	32	146.88	112.9	151.84	159.50	-80.9	36,026	-0.22%	大賣/
2023/07/27	47	148.46	39	146.38	145.00	8	34,268	0.02%
2023/07/26	64	145.49	61.1	145.16	146.50	3	33,322	0.01%
2023/07/25	81.4	148.22	51.3	146.67	142.00	30.1	32,102	0.09%
2023/07/24	42.3	147.55	45.1	148.25	149.00	-2.8	30,314	-0.01%
2023/07/21	44	144.22	43.7	143.85	146.00	0.3	28,767	0.00%
2023/07/20	12.1	138.91	18	138.72	139.00	-6	27,572	-0.02%
2023/07/19	12.7	139.19	6	136.42	136.50	6.7	27,010	0.02%
2023/07/18	42.4	144.59	41.9	141.49	139.50	0.5	26,162	0.00%
2023/07/17	45.1	147.02	55	147.20	145.50	-9.9	24,515	-0.04%
2023/07/14	76.5	139.31	67.1	138.18	144.00	9.4	23,051	0.04%
2023/07/13	37.1	131.47	37.1	133.81	134.00	0.1	21,163	0.00%
2023/07/12	56.1	125.72	49.1	126.71	126.50	6.9	19,458	0.04%
2023/07/11	16.1	118.86	32.1	119.76	120.00	-16	18,087	-0.09%
2023/07/10	8	112.56	5	113.70	112.00	3	17,143	0.02%
2023/07/07	7.1	113.20	6.5	111.92	111.00	0.5	16,763	0.00%
2023/07/06	7	115.07	9.3	114.76	114.50	-2.3	16,320	-0.01%
2023/07/05	18.2	115.89	7	115.29	115.00	11.2	15,799	0.07%
2023/07/04	51.4	117.65	47.8	118.56	119.00	3.6	15,353	0.02%
2023/07/03	8	110.19	17.1	110.72	113.50	-9.1	14,419	-0.06%
2023/06/30	3	103.50	3	103.33	103.50	0	13,706	0.00%
2023/06/29	6	101.58	7.1	102.21	102.00	-1.1	13,486	-0.01%
2023/06/28	10	100.35	7.1	101.49	100.00	2.9	13,410	0.02%
2023/06/27	4	99.88	5.2	99.65	99.30	-1.2	13,300	-0.01%
2023/06/26	11.1	101.00	0.1	101.50	101.00	11.1	13,128	0.08%
2023/06/21	6	104.00	5.7	106.24	105.00	0.3	12,831	0.00%
2023/06/20	2	106.00	0.6	105.58	105.00	1.4	12,492	0.01%
2023/06/19	13	106.50	9.2	108.34	107.00	3.9	12,045	0.03%
2023/06/16	11.2	107.33	10	109.15	105.00	1.2	11,437	0.01%
2023/06/15	12.1	107.86	10.1	110.06	111.00	2	10,309	0.02%
2023/06/14	10	101.50	4	102.50	101.00	6	9,973	0.06%
2023/06/13	8.5	103.24	9.3	102.64	103.00	-0.8	9,704	-0.01%
2023/06/12	6.2	102.21	8.5	106.60	103.00	-2.3	9,570	-0.02%
2023/06/09	21.4	95.50	28	97.23	97.60	-6.7	9,348	-0.07%
2023/06/08	12.2	94.12	9	93.94	93.80	3.2	9,261	0.03%
2023/06/07	6.1	94.86	6	96.50	96.20	0.1	9,169	0.00%
2023/06/06	2.1	93.50	2	93.90	93.90	0.1	9,024	0.00%
2023/06/05	50	92.26	51	94.59	96.00	-1	9,084	-0.01%
2023/06/02	2.2	90.09	1	90.00	89.80	1.2	8,835	0.01%
2023/06/01	4	87.40	2	86.20	86.20	2	8,725	0.02%
2023/05/30	3	86.40	3	86.60	86.70	0	8,213	0.00%
2023/05/29	8.4	85.66	13	86.38	86.40	-4.7	8,084	-0.06%
2023/05/26	9	83.39	6	83.22	83.30	3	8,025	0.04%
2023/05/25	1	80.20	0	0.00	80.70	1	7,915	0.01%
2023/05/24	3	79.40	3	79.80	79.80	0	7,900	0.00%
2023/05/23	4	79.90	3	80.20	80.20	1	7,825	0.01%
2023/05/22	2	81.10	2	82.00	81.40	0	7,742	0.00%
2023/05/19	5	81.10	7	81.59	81.90	-2	7,666	-0.03%
2023/05/18	5	81.42	5	82.00	82.00	0	7,660	0.00%
2023/05/17	7	78.90	7	80.21	80.50	0	7,578	0.00%
2023/05/16	6	77.15	7	78.39	78.60	-1	7,471	-0.01%
2023/05/15	0	76.00	1	76.00	76.40	-1	7,364	-0.01%
2023/05/12	0	0.00	3	76.90	76.10	-3	7,394	-0.04%
2023/05/11	0	0.00	3	76.90	77.20	-3	7,436	-0.04%
2023/05/10	1	75.79	1	76.60	76.60	0	7,440	0.00%
2023/05/09	0	76.20	0	0.00	76.60	0	7,431	0.00%
2023/05/08	1	76.30	1	76.90	76.90	0	7,460	0.00%
2023/05/05	0	76.10	0	0.00	76.20	0	7,460	0.00%
2023/05/03	0	0.00	1	75.80	75.40	-1	7,453	-0.01%
2023/05/02	2	75.70	4.2	75.47	75.90	-2.2	7,500	-0.03%
2023/04/26	0	0.00	1	71.90	72.20	-1	7,445	-0.01%
2023/04/25	2	71.50	0	0.00	71.80	2	7,355	0.03%
2023/04/24	0	73.20	0	0.00	72.00	0	7,261	0.00%
2023/04/21	1	72.60	2.5	73.50	73.20	-1.5	7,214	-0.02%
2023/04/20	0	73.29	1	73.20	72.90	-1	7,163	-0.01%
2023/04/19	0.1	73.50	0	0.00	73.20	0.1	7,236	0.00%
2023/04/18	4.2	73.43	0	0.00	73.60	4.2	7,170	0.06%
2023/04/17	1	74.60	0	0.00	75.30	1	7,081	0.01%
2023/04/14	0	0.00	2.4	76.25	76.30	-2.4	6,973	-0.03%
2023/04/07	0	0.00	1	74.00	73.20	-1	6,755	-0.01%
2023/04/06	1	74.00	2	74.40	74.40	-1	6,730	-0.01%
2023/03/31	0.3	73.30	1	73.30	73.30	-0.8	6,693	-0.01%
2023/03/30	1	73.50	0	0.00	73.50	1	7,041	0.01%
2023/03/27	2.3	73.09	0	0.00	73.00	2.3	8,045	0.03%
2023/03/24	0	0.00	1	72.00	72.30	-1	8,446	-0.01%
2023/03/22	0	0.00	4	70.95	71.00	-4	8,505	-0.05%
2023/03/21	1	69.70	0	0.00	69.60	1	8,539	0.01%
2023/03/20	3	70.03	0	0.00	69.80	3	8,571	0.04%
2023/03/16	1	70.60	2	70.00	70.00	-1	8,528	-0.01%
2023/03/15	1	74.40	1	74.70	74.10	0	8,658	0.00%
2023/03/14	1	74.20	0	0.00	74.20	1	8,568	0.01%
2023/03/13	0	0.00	1	73.50	74.40	-1	8,455	-0.01%
2023/03/09	2	74.00	0	0.00	73.60	2	8,368	0.02%
2023/03/08	1	75.10	0.2	74.70	75.00	0.8	8,389	0.01%
2023/03/07	2	75.30	1	75.30	75.30	1	8,261	0.01%
2023/03/06	0	0.00	2.2	73.62	74.30	-2.2	8,212	-0.03%
2023/03/03	0	0.00	2	72.85	72.70	-2	8,155	-0.02%
2023/03/02	1	71.90	3	71.50	71.80	-2	8,112	-0.02%
2023/03/01	0	0.00	2	69.35	69.20	-2	8,104	-0.02%
2023/02/23	1.1	70.27	0	0.00	69.50	1.1	8,075	0.01%
2023/02/22	3	69.53	0	0.00	69.40	3	8,029	0.04%
2023/02/21	0	0.00	1.1	69.89	69.80	-1.1	7,989	-0.01%
2023/02/20	0	0.00	0.1	70.10	70.40	-0.1	8,046	0.00%
2023/02/16	0	0.00	0.1	69.90	70.00	-0.1	8,186	0.00%
2023/02/15	21	69.30	0	0.00	69.10	21	8,175	0.26%
2023/02/14	0	0.00	1	69.60	69.60	-1	8,206	-0.01%
2023/02/13	0	0.00	1	69.40	69.60	-1	8,223	-0.01%
2023/02/10	1	69.90	21	69.99	69.50	-20	8,255	-0.24%
2023/02/09	0	0.00	2.1	70.06	70.30	-2.1	8,232	-0.03%
2023/02/08	0	0.00	1	69.60	69.40	-1	8,188	-0.01%
2023/02/07	0	0.00	2	68.70	68.70	-2	8,171	-0.02%
2023/02/03	0	0.00	20	67.46	68.20	-20	8,259	-0.24%
2023/02/02	14	67.70	0	0.00	67.00	14	8,238	0.17%
2023/02/01	15	66.40	15	66.70	66.40	0	8,198	0.00%
2023/01/31	1	66.30	0	0.00	66.40	1	8,226	0.01%
2023/01/30	0	0.00	1	67.50	67.50	-1	8,190	-0.01%
2023/01/17	0.1	65.30	1	65.70	65.70	-0.9	8,155	-0.01%
2023/01/16	0	0.00	2	65.40	65.00	-2	8,154	-0.02%
2023/01/13	1	64.80	0	0.00	65.10	1	8,288	0.01%
2023/01/12	5	64.80	1	65.50	65.00	4	8,474	0.05%
2023/01/11	2	65.65	0	0.00	65.10	2	8,611	0.02%
2023/01/10	0	0.00	7	65.99	66.10	-7	8,725	-0.08%
2023/01/06	0	0.00	1	64.80	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	6	64.73	64.90	-6	8,829	-0.07%
2023/01/04	0	0.00	2	64.40	63.90	-2	8,879	-0.02%
2023/01/03	0	0.00	1	64.40	64.20	-1	8,986	-0.01%
2022/12/30	0.6	64.00	0	0.00	63.80	0.6	8,983	0.01%
2022/12/28	2	64.10	2	63.60	63.60	0	9,113	0.00%
2022/12/27	0	0.00	1	63.90	64.00	-1	9,182	-0.01%
2022/12/26	0	0.00	16	64.01	64.00	-16	9,219	-0.17%
2022/12/23	16	63.39	2	63.45	64.00	14	9,324	0.15%
2022/12/22	1	63.90	0	0.00	64.30	1	9,384	0.01%
2022/12/20	3	63.70	1	63.80	63.20	2	8,711	0.02%
2022/12/19	2	63.95	0	0.00	64.20	2	8,371	0.02%
2022/12/16	0	0.00	6	64.75	65.20	-6	8,006	-0.07%
2022/12/14	0	0.00	9	64.79	65.10	-9	7,781	-0.12%
2022/12/13	1	63.60	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	0.00	5	63.40	64.00	-5	7,871	-0.06%
2022/12/09	0.3	63.70	15	63.30	63.70	-14.7	8,007	-0.18%
2022/12/08	20	62.98	0	0.00	63.10	20	8,051	0.25%
2022/12/07	13.1	62.97	0.5	63.90	62.60	12.6	7,992	0.16%
2022/12/06	1	65.50	0	0.00	65.80	1	7,778	0.01%
2022/12/02	5	65.20	0	0.00	65.10	5	7,717	0.06%
2022/12/01	0.3	65.70	0	0.00	65.80	0.3	7,677	0.00%
2022/11/28	0	0.00	1	64.50	65.50	-1	7,591	-0.01%
2022/11/25	4	64.60	0	0.00	64.50	4	7,561	0.05%
2022/11/24	1	64.70	0	0.00	66.10	1	7,516	0.01%
2022/11/23	0	64.40	0	0.00	64.10	0	7,472	0.00%
2022/11/22	10.1	64.05	2	64.10	64.10	8.1	7,402	0.11%
2022/11/18	1	67.10	0	0.00	67.40	1	7,258	0.01%
2022/11/17	2.1	66.87	7	67.50	67.50	-4.9	7,263	-0.07%
2022/11/16	0	0.00	1	68.00	67.60	-1	7,251	-0.01%
2022/11/15	1	65.30	1	66.60	66.70	0	7,233	0.00%
2022/11/14	1	66.70	0	66.80	67.10	1	7,167	0.01%
2022/11/08	0.3	66.40	0	0.00	67.00	0.3	7,280	0.00%
2022/11/07	0	0.00	1	67.00	67.00	-1	7,317	-0.01%
2022/11/01	0	0.00	4	66.30	66.70	-4	7,468	-0.05%
2022/10/27	1	64.86	5	65.00	64.50	-4	7,463	-0.05%
2022/10/26	0.1	64.90	0	0.00	65.40	0.1	7,481	0.00%
2022/10/25	0	0.00	0.2	64.44	64.70	-0.2	7,462	0.00%
2022/10/24	0.2	65.00	0	0.00	64.50	0.2	7,415	0.00%
2022/10/19	0	0.00	2	65.74	65.00	-2	7,186	-0.03%
2022/10/18	2.1	62.46	1	61.60	62.70	1.1	7,006	0.01%
2022/10/17	0.2	63.00	10	64.10	63.50	-9.8	6,877	-0.14%
2022/10/14	1.2	63.54	0	0.00	63.40	1.2	7,016	0.02%
2022/10/13	1.1	63.03	0	0.00	63.80	1.1	7,296	0.01%
2022/10/12	0	0.00	1	64.00	64.50	-1	7,247	-0.01%
2022/10/07	0.2	65.70	1	65.60	65.50	-0.9	7,077	-0.01%
2022/10/05	3.3	65.27	0	0.00	66.70	3.3	7,107	0.05%
2022/10/04	0	0.00	1	65.50	65.40	-1	6,991	-0.01%
2022/09/30	0	0.00	1	63.30	63.80	-1	6,883	-0.01%
2022/09/29	0	0.00	2	64.60	64.70	-2	6,822	-0.03%
2022/09/26	0.1	65.60	0	0.00	65.40	0.1	6,756	0.00%
2022/09/23	2	66.40	1	67.40	66.30	1	6,738	0.01%
2022/09/22	1.2	65.78	0	0.00	66.50	1.2	6,801	0.02%
2022/09/20	1	68.00	0	0.00	68.20	1	6,583	0.02%
2022/09/15	0	0.00	1	69.20	69.00	-1	6,432	-0.02%
2022/09/14	5	67.14	0.1	67.20	67.00	5	6,424	0.08%
2022/09/13	0	0.00	1.1	69.16	69.20	-1.1	6,481	-0.02%
2022/09/12	1	68.60	1	68.30	68.30	0	6,523	0.00%
2022/09/08	0	0.00	2	68.25	68.70	-2	6,634	-0.03%
2022/09/07	0	0.00	1	67.60	67.20	-1	6,599	-0.02%
2022/09/06	1	67.70	1	67.50	67.80	0	6,568	0.00%
2022/09/05	1	66.80	3	67.47	67.50	-2	6,497	-0.03%
2022/09/01	1	65.40	0	0.00	65.20	1	6,423	0.02%
2022/08/26	0	0.00	1	65.80	65.10	-1	6,367	-0.02%
2022/08/23	1	64.70	0	0.00	64.60	1	6,856	0.01%
2022/08/22	2	65.40	0	0.00	65.20	2	6,855	0.03%
2022/08/19	0	0.00	5	67.40	67.70	-5	6,832	-0.07%
2022/08/18	1	67.70	1	67.60	67.70	0	6,856	0.00%
2022/08/16	5.2	66.61	0	0.00	67.20	5.2	6,818	0.08%
2022/08/15	0	0.00	30	68.60	68.30	-30	6,781	-0.44%
2022/08/11	0.1	67.65	0	0.00	67.90	0.1	6,647	0.00%
2022/08/09	1	67.40	1	68.00	68.10	0	6,571	0.00%
2022/08/08	30	66.40	0	0.00	66.50	30	6,563	0.46%
2022/08/05	0	0.00	1	66.70	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	0.2	65.70	65.80	-0.2	6,601	0.00%
2022/08/02	0	0.00	1	65.30	65.10	-1	6,608	-0.02%
2022/08/01	0.1	64.90	0	0.00	65.00	0.1	6,555	0.00%
2022/07/29	1	64.20	2	65.00	65.30	-1	6,534	-0.02%
2022/07/28	1	63.90	1.1	64.57	64.30	-0.1	6,466	0.00%
2022/07/27	0.2	63.80	0	0.00	64.00	0.2	6,445	0.00%
2022/07/25	0	0.00	38	62.92	63.00	-38	6,355	-0.60%
2022/07/22	5	62.50	1	62.60	62.60	4	6,399	0.06%
2022/07/21	56.1	62.35	11.1	62.56	62.20	45	6,405	0.70%
2022/07/20	5	62.20	16	63.95	64.60	-11	6,237	-0.18%
2022/07/19	0	0.00	1	58.70	58.80	-1	6,024	-0.02%
2022/07/18	0	0.00	0	57.90	57.90	0	6,080	0.00%
2022/07/15	0	0.00	4	57.30	57.50	-4	6,159	-0.06%
2022/07/14	4	57.40	0	0.00	57.50	4	6,440	0.06%
2022/07/13	1	58.30	4	58.00	58.20	-3	6,439	-0.05%
2022/07/11	4	57.00	0	0.00	57.10	4	6,401	0.06%
2022/07/07	0	0.00	2	57.05	57.10	-2	6,403	-0.03%
2022/07/05	1	56.40	0	0.00	56.60	1	6,361	0.02%
2022/07/04	0	55.70	1	56.70	55.30	-1	6,339	-0.02%
2022/07/01	0	0.00	2	57.15	57.00	-2	6,286	-0.03%
2022/06/30	0	0.00	1	57.50	57.90	-1	6,237	-0.02%
2022/06/29	1	58.10	0	0.00	57.70	1	6,124	0.02%
2022/06/28	1	57.40	0	0.00	57.60	1	6,115	0.02%
2022/06/27	6	57.73	0	0.00	56.90	6	6,137	0.10%
2022/06/24	0	57.20	4	59.20	56.80	-4	6,048	-0.07%
2022/06/21	2.2	57.74	0	0.00	57.90	2.2	5,766	0.04%
2022/06/17	1.2	59.71	0	0.00	59.10	1.2	5,627	0.02%
2022/06/10	1	62.60	0.1	62.50	62.40	0.9	6,037	0.01%
2022/06/09	1	62.60	0	0.00	63.10	1	6,077	0.02%
2022/06/07	0	0.00	4	63.00	63.00	-4	6,097	-0.07%
2022/06/06	5	62.38	1	62.90	62.90	4	6,110	0.07%
2022/06/01	0	0.00	5	63.80	63.50	-5	6,240	-0.08%
2022/05/31	1	61.70	1	62.80	63.20	0	6,218	0.00%
2022/05/27	1	61.10	2	61.70	61.90	-1	5,720	-0.02%
2022/05/26	1	60.90	1	61.30	60.90	0	5,739	0.00%
2022/05/20	6	63.37	1	63.70	62.90	5	6,029	0.08%
2022/05/19	1	62.50	0	0.00	62.90	1	6,056	0.02%
2022/05/18	0	0.00	1	63.50	63.40	-1	6,086	-0.02%
2022/05/17	1	62.60	0	0.00	62.60	1	6,160	0.02%
2022/05/16	1	62.50	4	63.05	63.10	-3	6,237	-0.05%
2022/05/13	0.1	62.60	10	62.30	62.40	-9.9	6,275	-0.16%
2022/05/12	2.3	62.87	0	0.00	62.60	2.3	6,301	0.04%
2022/05/10	0	0.00	1	64.90	64.40	-1	6,344	-0.02%
2022/04/29	1	65.40	0	0.00	65.00	1	6,835	0.01%
2022/04/28	4.3	64.98	0	0.00	65.30	4.3	6,877	0.06%
2022/04/25	0	0.00	2	66.60	68.00	-2	6,753	-0.03%
2022/04/22	0	0.00	2	67.00	68.00	-2	6,612	-0.03%
2022/04/20	4	64.58	2.1	64.66	65.70	1.9	6,431	0.03%
2022/04/19	1	68.40	1.1	69.06	68.20	-0.1	6,134	0.00%
2022/04/13	5	67.60	1.6	67.69	68.10	3.4	6,148	0.06%
2022/04/11	1	67.10	0	0.00	66.50	1	6,222	0.02%
2022/04/08	1	66.90	1	67.70	67.60	0	6,211	0.00%
2022/03/30	1	68.20	1	68.90	68.20	0	6,145	0.00%
2022/03/29	0	0.00	1	68.10	68.00	-1	6,154	-0.02%
2022/03/28	0.1	67.50	0	0.00	68.30	0.1	6,198	0.00%
2022/03/25	2	67.65	0	0.00	67.80	2	6,192	0.03%
2022/03/23	0.1	67.60	1	67.60	67.50	-1	6,307	-0.02%
2022/03/22	0	0.00	0.1	67.40	67.50	-0.1	6,296	0.00%
2022/03/21	0	0.00	1	66.60	66.60	-1	6,302	-0.02%
2022/03/18	5.5	66.18	0	0.00	65.50	5.5	6,251	0.09%
2022/03/17	0	0.00	3	71.03	71.00	-3	5,935	-0.05%
2022/03/16	0	69.80	0	0.00	70.10	0	5,822	0.00%
2022/03/15	0	0.00	1	69.50	69.50	-1	5,775	-0.02%
2022/03/11	1	70.50	6	70.57	70.60	-5	5,733	-0.09%
2022/03/08	0	0.00	2	68.65	68.20	-2	5,736	-0.03%
2022/03/02	2	68.75	0.1	68.90	68.90	1.9	5,629	0.03%
2022/02/25	0	0.00	19	68.00	68.40	-19	5,535	-0.34%
2022/02/24	2	67.50	1	67.30	67.60	1	5,346	0.02%
2022/02/23	1	67.10	1	68.00	67.80	0	5,251	0.00%
2022/02/22	1	66.90	1	67.90	67.50	0	5,231	0.00%
2022/02/18	1	68.60	0	0.00	68.20	1	5,150	0.02%
2022/02/17	0	0.00	7	69.00	68.60	-7	5,109	-0.14%
2022/02/16	0	0.00	3	67.63	67.90	-3	5,011	-0.06%
2022/02/15	2	66.50	0	0.00	66.50	2	4,916	0.04%
2022/02/14	0	0.00	20	65.90	66.70	-20	4,808	-0.42%
2022/02/11	5	67.22	0	67.20	67.50	5	4,718	0.11%
2022/02/10	10	69.30	0	0.00	68.60	10	4,680	0.21%
2022/02/09	10	69.10	9	69.17	69.10	1	4,603	0.02%
2022/02/08	6	68.40	6.2	68.09	68.80	-0.2	4,421	0.00%
2022/02/07	0	0.00	1	64.60	64.60	-1	4,184	-0.02%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/20	3	63.73	0	0.00	63.70	3	4,023	0.07%
2022/01/18	25	63.70	0	0.00	63.50	25	4,043	0.62%
2022/01/13	0	0.00	2	64.00	64.30	-2	4,211	-0.05%
2022/01/12	1	63.20	1	63.00	63.60	0	4,407	0.00%
2022/01/07	1	63.60	0	0.00	63.70	1	4,678	0.02%
2022/01/05	2	64.50	0	0.00	64.40	2	4,721	0.04%
2022/01/03	0	0.00	4	63.40	63.40	-4	4,679	-0.09%
2021/12/28	0	0.00	3	63.47	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	3	63.60	63.60	-3	4,892	-0.06%
2021/12/23	0	0.00	1	62.40	62.50	-1	5,000	-0.02%
2021/12/22	2	61.80	2	62.25	61.50	0	5,056	0.00%
2021/12/20	0	61.40	0	0.00	61.00	0	5,132	0.00%
2021/12/17	1	61.20	0	61.73	61.90	1	5,123	0.02%
2021/12/15	1	61.50	0	0.00	61.50	1	5,291	0.02%
2021/12/09	1	61.20	1.1	62.27	62.60	-0.1	5,564	0.00%
2021/12/08	0	0.00	83	62.10	62.30	-83	5,538	-1.50%
2021/12/07	1	61.30	2	61.70	61.40	-1	5,523	-0.02%
2021/12/06	0	0.00	1.8	61.56	62.10	-1.8	5,513	-0.03%
2021/11/29	3.1	60.38	14	60.46	60.60	-10.9	5,440	-0.20%
2021/11/26	0.5	60.44	9	60.10	60.10	-8.5	5,452	-0.16%
2021/11/25	1.2	60.55	1	60.70	60.90	0.2	5,480	0.00%
2021/11/24	1	60.30	0	60.70	60.70	1	5,520	0.02%
2021/11/23	1.2	60.63	0	0.00	60.40	1.2	5,560	0.02%
2021/11/19	2	61.40	2	61.10	61.60	0	5,665	0.00%
2021/11/18	12	61.57	2	61.60	61.70	10	5,651	0.18%
2021/11/17	1	61.80	2	61.70	62.00	-1	5,640	-0.02%
2021/11/16	71.2	62.20	2	62.50	62.60	69.2	5,661	1.22%
2021/11/15	0	0.00	4	62.03	61.80	-4	5,740	-0.07%
2021/11/11	3	61.10	3	61.00	61.30	0	5,832	0.00%
2021/11/10	1	61.30	0	0.00	61.20	1	5,871	0.02%
2021/11/09	4	61.40	8.7	61.51	61.60	-4.7	5,932	-0.08%
2021/11/05	3	60.40	3	60.70	61.50	0	5,988	0.00%
2021/11/04	2	61.20	0	0.00	61.00	2	5,994	0.03%
2021/11/03	0	0.00	1	61.70	61.80	-1	6,007	-0.02%
2021/11/02	14	61.16	0	0.00	61.00	14	6,042	0.23%
2021/11/01	0	0.00	2	61.40	61.50	-2	6,031	-0.03%
2021/10/28	1	61.40	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	0.3	61.90	62.00	-0.3	6,233	0.00%
2021/10/22	0.3	61.00	0	0.00	61.10	0.3	6,690	0.00%
2021/10/21	2	60.50	0	0.00	60.40	2	6,652	0.03%
2021/10/20	12.2	61.72	0	0.00	60.40	12.2	6,581	0.19%
2021/10/19	10	62.39	0	0.00	62.10	10	6,426	0.16%
2021/10/18	3	64.83	2	65.20	64.80	1	6,346	0.02%
2021/10/15	0	0.00	10	64.70	64.90	-10	6,402	-0.16%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/12	1	62.30	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0	0.00	8	63.93	64.00	-8	6,381	-0.13%
2021/10/07	1	63.20	2	63.60	63.10	-1	6,454	-0.02%
2021/10/06	0	0.00	5	62.80	63.00	-5	6,490	-0.08%
2021/10/05	0	0.00	1	62.10	62.30	-1	6,472	-0.02%
2021/10/04	1	61.90	1	62.70	62.20	0	6,476	0.00%
2021/10/01	0	0.00	3.3	61.84	62.20	-3.3	6,517	-0.05%
2021/09/30	6	62.73	0	0.00	62.50	6	6,488	0.09%
2021/09/29	3	63.87	1	64.90	64.40	2	6,473	0.03%
2021/09/28	1	63.10	2	64.40	64.50	-1	6,552	-0.02%
2021/09/24	0	0.00	0	63.70	64.00	0	6,687	0.00%
2021/09/23	1	63.50	7	63.87	63.80	-6	6,730	-0.09%
2021/09/22	7	60.66	49	60.41	61.80	-42	7,012	-0.60%
2021/09/17	9	61.62	1	61.30	61.10	8	7,052	0.11%
2021/09/16	10.1	61.39	0	0.00	61.20	10.1	7,027	0.14%
2021/09/15	0	0.00	2	61.90	61.50	-2	7,126	-0.03%
2021/09/14	0	0.00	3	61.40	61.10	-3	7,201	-0.04%
2021/09/10	0	60.00	1	59.90	60.00	-1	7,382	-0.01%
2021/09/07	0	0.00	4	60.50	60.60	-4	7,486	-0.05%
2021/09/06	0	0.00	7	61.26	60.90	-7	7,441	-0.09%
2021/09/03	0	0.00	4	60.80	60.90	-4	7,394	-0.05%
2021/09/01	3	60.83	1	61.60	60.80	2	7,385	0.03%
2021/08/31	1	60.60	0	0.00	61.20	1	7,361	0.01%
2021/08/30	0	0.00	1	61.00	61.00	-1	7,338	-0.01%
2021/08/26	4	59.00	1	59.10	58.90	3	7,262	0.04%
2021/08/25	2	59.20	0	0.00	59.40	2	7,197	0.03%
2021/08/24	2	58.20	3	58.67	58.40	-1	7,142	-0.01%
2021/08/23	1	58.30	1	58.90	58.30	0	7,156	0.00%
2021/08/20	0	0.00	1	57.60	57.50	-1	7,207	-0.01%
2021/08/18	1	58.70	0	0.00	58.50	1	7,157	0.01%
2021/08/17	0	0.00	1	58.50	58.50	-1	7,149	-0.01%
2021/08/16	2	58.50	0	0.00	58.60	2	7,082	0.03%
2021/08/12	1	61.60	1	62.30	61.20	0	7,000	0.00%
2021/08/11	1	62.30	0.1	62.20	62.60	0.9	6,972	0.01%
2021/08/06	16	62.59	2	62.50	62.50	14	7,002	0.20%
2021/08/05	0	63.00	0	0.00	62.90	0	7,051	0.00%
2021/08/04	10	63.00	0	0.00	63.20	10	7,168	0.14%
2021/08/03	1	63.40	3.2	63.22	63.90	-2.2	7,211	-0.03%
2021/08/02	11	63.80	4	63.85	63.90	7	7,178	0.10%
2021/07/30	22	62.98	6	63.85	64.10	16	7,141	0.22%
2021/07/29	1	59.30	0	0.00	59.80	1	6,841	0.01%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	0	0.00	1	58.20	57.90	-1	7,161	-0.01%
2021/07/22	1	59.00	1	59.00	58.70	0	7,133	0.00%
2021/07/21	1	58.50	5	58.64	58.50	-4	7,069	-0.06%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/16	0	0.00	3	58.03	58.10	-3	7,027	-0.04%
2021/07/15	3	58.30	0	0.00	58.40	3	7,052	0.04%
2021/07/14	0	0.00	5.2	58.10	58.20	-5.2	7,032	-0.07%
2021/07/13	2	57.90	1.2	57.52	57.90	0.8	6,963	0.01%
2021/07/12	0	0.00	2	57.00	57.00	-2	6,911	-0.03%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	0	0.00	1	57.90	58.00	-1	6,908	-0.01%
2021/07/06	5	58.04	1	58.20	58.20	4	6,893	0.06%
2021/07/05	6	57.62	0	0.00	57.90	6	6,857	0.09%
2021/07/01	3.2	56.74	16.3	56.70	56.60	-13.1	6,649	-0.20%
2021/06/30	7	57.40	0	0.00	57.60	7	6,553	0.11%
2021/06/29	10.3	57.96	0	0.00	57.40	10.3	6,509	0.16%
2021/06/28	4.3	63.94	0	0.00	63.70	4.3	6,222	0.07%
2021/06/25	2	64.46	7	64.30	64.10	-5	6,148	-0.08%
2021/06/24	1	64.40	6	64.90	64.70	-5	6,104	-0.08%
2021/06/23	1	63.30	0	0.00	64.10	1	5,975	0.02%
2021/06/22	3	63.90	1.7	64.62	63.60	1.3	5,838	0.02%
2021/06/21	1	64.20	0	0.00	64.50	1	5,742	0.02%
2021/06/18	18	65.44	0	0.00	64.90	18	5,662	0.32%
2021/06/16	0	0.00	1.9	65.80	66.20	-1.9	5,637	-0.03%
2021/06/15	0.6	65.48	0.5	65.50	65.60	0.1	5,688	0.00%
2021/06/11	0.1	65.50	0.1	65.90	65.50	0	5,744	0.00%
2021/06/08	0	0.00	0.3	65.50	65.60	-0.3	6,241	0.00%
2021/06/07	0	0.00	0.3	65.31	65.30	-0.3	6,306	0.00%
2021/06/04	0	0.00	0.3	65.19	65.40	-0.3	6,356	0.00%
2021/06/02	0.2	65.93	1	66.40	66.20	-0.8	6,715	-0.01%
2021/06/01	0.3	66.20	17.5	66.38	66.40	-17.2	6,879	-0.25%
2021/05/31	0	0.00	5	66.20	66.20	-5	7,003	-0.07%
2021/05/28	0.1	64.90	1	64.40	65.70	-0.9	7,047	-0.01%
2021/05/24	0.1	63.00	0	0.00	63.20	0.1	7,499	0.00%
2021/05/21	17	63.36	0	0.00	63.10	17	7,600	0.22%
2021/05/20	0.1	62.83	0	0.00	62.60	0.1	7,744	0.00%
2021/05/19	0	0.00	2	61.90	62.00	-2	7,840	-0.03%
2021/05/18	0	0.00	1	61.40	62.00	-1	7,955	-0.01%
2021/05/17	4	60.93	10	60.73	61.10	-6	8,033	-0.07%
2021/05/13	1	61.90	1	60.97	60.90	0	8,049	0.00%
2021/05/12	0	62.40	4	62.23	61.20	-4	8,044	-0.05%
2021/05/11	0.2	63.10	4	64.10	63.00	-3.8	8,078	-0.05%
2021/05/10	3	66.13	1.7	66.29	66.00	1.3	8,070	0.02%
2021/05/07	5.4	66.66	4	67.03	67.40	1.4	8,241	0.02%
2021/05/06	0	0.00	0.4	64.00	64.00	-0.4	8,286	0.00%
2021/05/05	1.9	65.98	0	0.00	65.80	1.9	8,361	0.02%
2021/05/04	0.2	66.66	2	67.30	66.30	-1.8	8,559	-0.02%
2021/05/03	6	65.97	2.7	67.13	67.10	3.3	8,517	0.04%
2021/04/29	0.1	64.50	0	0.00	63.90	0.1	8,343	0.00%
2021/04/28	0	0.00	0.1	64.20	64.50	-0.1	8,294	0.00%
2021/04/26	0	0.00	1	64.60	64.90	-1	8,364	-0.01%
2021/04/23	0	0.00	0.9	63.80	64.10	-0.9	8,391	-0.01%
2021/04/22	0	0.00	6	63.40	63.50	-6	8,463	-0.07%
2021/04/19	6	63.23	0.1	62.80	63.50	5.9	8,541	0.07%
2021/04/16	1	62.20	0	0.00	63.00	1	8,612	0.01%
2021/04/15	0.1	62.30	0.1	62.30	62.50	0.1	8,690	0.00%
2021/04/14	1.1	62.39	0.2	62.80	62.30	0.9	8,731	0.01%
2021/04/13	1.1	63.29	0.1	63.60	63.00	1	8,837	0.01%
2021/04/12	0	64.80	1	64.80	64.00	-1	8,901	-0.01%
2021/04/09	0	64.90	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	0.7	64.74	0	0.00	65.20	0.7	9,032	0.01%
2021/04/07	0	0.00	3	64.30	64.50	-3	8,998	-0.03%
2021/04/06	1	62.90	2	63.20	63.00	-1	8,948	-0.01%
2021/03/31	0	0.00	5	63.60	62.80	-5	8,883	-0.06%
2021/03/29	0	0.00	1	62.70	62.70	-1	8,740	-0.01%
2021/03/26	1	61.70	21	61.71	61.90	-20	8,735	-0.23%
2021/03/24	0	0.00	0.3	61.30	61.60	-0.3	8,981	0.00%
2021/03/22	0	0.00	3.3	61.09	61.30	-3.3	8,991	-0.04%
2021/03/19	3	60.70	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	7	61.69	61.60	-7	8,868	-0.08%
2021/03/17	2	60.05	0	0.00	60.50	2	8,820	0.02%
2021/03/16	3	60.03	3	60.37	60.30	0	8,797	0.00%
2021/03/15	4	60.20	1	60.10	59.90	3	8,767	0.03%
2021/03/12	2.1	60.71	16	60.41	62.10	-14	8,654	-0.16%
2021/03/11	0.2	58.50	1	58.70	58.70	-0.8	8,470	-0.01%
2021/03/10	1	57.80	0	0.00	58.00	1	8,425	0.01%
2021/03/09	2	57.10	1	57.50	57.20	1	8,380	0.01%
2021/03/08	5	58.50	0	0.00	58.50	5	8,115	0.06%
2021/03/05	3.2	58.33	0	0.00	58.40	3.2	8,103	0.04%
2021/03/04	2	58.85	0	0.00	58.80	2	8,104	0.02%
2021/03/02	1	59.50	3	60.17	58.80	-2	7,948	-0.03%
2021/02/26	6	59.37	0	0.00	59.40	6	7,815	0.08%
2021/02/24	0	0.00	1	61.00	60.00	-1	7,513	-0.01%
2021/02/23	10	60.30	0	0.00	60.20	10	7,422	0.13%
2021/02/22	10	61.00	0	0.00	61.20	10	7,354	0.14%
2021/02/19	1	57.80	0	0.00	58.50	1	7,273	0.01%
2021/02/18	0.2	58.10	0	0.00	58.40	0.2	7,244	0.00%
2021/02/17	2	56.20	0	0.00	56.80	2	7,173	0.03%
2021/02/04	0	0.00	3	56.23	56.10	-3	7,039	-0.04%
2021/02/03	1	55.40	2	55.70	56.30	-1	7,007	-0.01%
2021/02/02	1.2	55.88	1	56.10	56.10	0.2	6,942	0.00%
2021/02/01	2	55.10	1	55.40	55.10	1	6,783	0.01%
2021/01/29	1	55.70	1	55.90	54.90	0	6,717	0.00%
2021/01/27	12	57.18	14	57.41	57.60	-2	6,467	-0.03%
2021/01/26	3	56.67	1	56.90	56.60	2	6,336	0.03%
2021/01/25	0	0.00	3	54.30	54.40	-3	6,166	-0.05%
2021/01/21	0	0.00	2.2	52.51	52.70	-2.2	6,133	-0.04%
2021/01/20	0.1	51.80	0	0.00	51.90	0.1	6,165	0.00%
2021/01/19	1	53.10	4	53.28	53.10	-3	6,095	-0.05%
2021/01/15	0	0.00	6	53.88	53.80	-6	6,012	-0.10%
2021/01/14	2	53.60	1	53.60	53.60	1	5,979	0.02%
2021/01/13	0	0.00	8	53.85	53.60	-8	5,932	-0.13%
2021/01/12	0	0.00	2	52.85	52.80	-2	5,878	-0.03%
2021/01/11	0	0.00	1	53.20	53.80	-1	5,800	-0.02%
2021/01/08	1	51.90	2	52.55	52.60	-1	5,738	-0.02%
2021/01/07	9	52.49	3	52.37	52.20	6	5,643	0.11%
2021/01/06	1	51.70	1	53.30	51.50	0	5,581	0.00%
2021/01/05	3	51.43	1	51.40	51.60	2	5,375	0.04%
2021/01/04	1	51.20	1	51.50	51.40	0	5,291	0.00%
2020/12/30	0	0.00	7	50.00	50.00	-7	5,174	-0.14%
2020/12/28	1	49.85	2	49.90	49.90	-1	5,162	-0.02%
2020/12/23	0	0.00	1	49.10	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	1	48.90	48.75	-1	5,157	-0.02%
2020/12/21	1	48.55	1	48.10	49.05	0	5,179	0.00%
2020/12/16	1	49.00	6	49.00	49.15	-5	4,909	-0.10%
2020/12/15	0	0.00	1	48.45	48.20	-1	4,923	-0.02%
2020/12/14	1	48.50	0	0.00	48.50	1	4,941	0.02%
2020/12/11	0	0.00	1	48.60	48.90	-1	4,987	-0.02%
2020/12/10	0	0.00	3	49.10	49.05	-3	4,991	-0.06%
2020/12/09	0	0.00	3	49.10	49.25	-3	4,972	-0.06%
2020/12/04	0	0.00	1.2	49.35	49.40	-1.2	4,826	-0.02%
2020/12/03	0	0.00	2	49.40	49.20	-2	4,805	-0.04%
2020/12/02	1	49.10	0.8	49.20	49.35	0.2	4,779	0.00%
2020/12/01	0	0.00	0.1	48.50	48.85	-0.1	4,779	0.00%
2020/11/30	1	48.75	0	0.00	48.05	1	4,794	0.02%
2020/11/27	1	48.85	0	0.00	49.05	1	4,647	0.02%
2020/11/26	0	0.00	2	48.48	48.65	-2	4,653	-0.04%
2020/11/25	0	0.00	1	48.25	48.25	-1	4,727	-0.02%
2020/11/19	0	0.00	16	48.60	48.75	-16	4,638	-0.34%
2020/11/17	0	0.00	2	48.18	48.30	-2	4,579	-0.04%
2020/11/12	0	0.00	1	47.65	47.45	-1	4,589	-0.02%
2020/11/11	2	47.43	0	0.00	47.70	2	4,608	0.04%
2020/11/10	0	0.00	3	47.50	47.50	-3	4,618	-0.06%
2020/11/09	0	0.00	1	47.40	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	5	47.80	47.25	-5	4,654	-0.11%
2020/11/05	1	47.40	1	47.20	47.30	0	4,711	0.00%
2020/11/04	1	47.25	2.1	47.23	47.25	-1.1	4,729	-0.02%
2020/11/03	0	0.00	10	46.28	46.50	-10	4,732	-0.21%
2020/11/02	7	46.44	0	0.00	45.85	7	4,759	0.15%
2020/10/30	0	0.00	2	46.65	46.55	-2	4,824	-0.04%
2020/10/29	0	0.00	1	46.60	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	1	46.35	46.55	-1	5,203	-0.02%
2020/10/27	1	46.05	0	0.00	46.00	1	5,929	0.02%
2020/10/26	1	45.95	1	46.00	45.95	0	6,008	0.00%
2020/10/23	1	45.50	0	0.00	45.55	1	6,057	0.02%
2020/10/21	2	45.75	0	45.55	45.50	2	6,149	0.03%
2020/10/16	1	46.00	5	46.04	46.00	-4	6,269	-0.06%
2020/10/15	1	45.60	5	45.70	45.55	-4	6,309	-0.06%
2020/10/14	1	45.60	1	45.60	45.40	0	6,344	0.00%
2020/10/13	4	45.68	4	45.80	45.70	0	6,410	0.00%
2020/10/08	2	45.65	0	0.00	45.65	2	6,709	0.03%
2020/10/07	6	45.53	0	0.00	45.40	6	6,787	0.09%
2020/10/06	12	45.86	1	45.66	45.90	11	6,870	0.16%
2020/09/30	1	46.00	2	46.20	46.10	-1	7,076	-0.01%
2020/09/29	1	45.50	1	45.65	45.50	0	7,142	0.00%
2020/09/28	1	45.80	0	0.00	45.90	1	7,213	0.01%
2020/09/25	3	45.17	9	45.09	45.00	-6	7,296	-0.08%
2020/09/24	8	45.34	0	0.00	45.00	8	7,318	0.11%
2020/09/23	2	46.00	2	46.10	46.00	0	7,317	0.00%
2020/09/22	0	0.00	1	46.00	45.85	-1	7,388	-0.01%
2020/09/21	1	46.60	0	0.00	46.60	1	7,457	0.01%
2020/09/18	0	0.00	10	46.86	46.85	-10	7,638	-0.13%
2020/09/17	7	47.75	0	0.00	47.10	7	7,787	0.09%
2020/09/16	7	47.36	0	0.00	47.50	7	8,393	0.08%
2020/09/15	4	46.76	0	0.00	47.00	4	8,635	0.05%
2020/09/14	4	46.40	0	47.00	47.00	4	8,956	0.04%
2020/09/11	0	0.00	1	46.00	46.25	-1	9,129	-0.01%
2020/09/09	1	45.80	0	0.00	46.15	1	9,381	0.01%
2020/09/08	0	0.00	0	46.40	46.45	0	9,419	0.00%
2020/09/04	1	45.65	12	45.61	45.95	-11	9,726	-0.11%
2020/09/03	1	46.65	0	0.00	46.05	1	9,816	0.01%
2020/09/02	1	46.15	1	46.05	46.05	0	9,893	0.00%
2020/09/01	11	46.14	0	0.00	46.20	11	9,956	0.11%
2020/08/31	1	46.75	0	0.00	46.40	1	9,990	0.01%
2020/08/26	1	46.80	0	0.00	47.00	1	10,196	0.01%
2020/08/25	0	0.00	0.2	47.15	47.15	-0.2	10,220	0.00%
2020/08/21	1	47.10	0	0.00	47.00	1	10,385	0.01%
2020/08/20	1	46.90	1	46.95	46.90	0	10,416	0.00%
2020/08/18	0	0.00	20	48.15	47.95	-20	10,385	-0.19%
2020/08/17	0.5	47.85	0	0.00	47.85	0.5	10,402	0.00%
2020/08/14	20	47.15	0	0.00	47.20	20	10,414	0.19%
2020/08/13	2	47.55	0	0.00	47.80	2	10,395	0.02%
2020/08/12	1	47.50	1	47.45	47.60	0	10,470	0.00%
2020/08/11	1	48.20	5	48.30	48.00	-4	10,470	-0.04%
2020/08/10	5	48.53	0	0.00	48.50	5	10,523	0.05%
2020/08/07	1	49.10	2	48.88	48.95	-1	10,562	-0.01%
2020/08/06	1	48.70	1	48.65	48.85	0	10,557	0.00%
2020/08/05	2	49.10	1	48.95	49.10	1	10,579	0.01%
2020/08/04	5	48.60	2	48.88	49.35	3	10,545	0.03%
2020/08/03	12	49.58	10	48.77	48.60	2	10,452	0.02%
2020/07/31	16	48.80	33	49.08	49.60	-17	10,222	-0.17%
2020/07/30	4	45.45	0	0.00	45.70	4	9,516	0.04%
2020/07/29	2	45.55	0	0.00	44.80	2	9,473	0.02%
2020/07/28	3	45.52	2	45.15	45.05	1	9,560	0.01%
2020/07/27	2	46.33	2	45.60	45.50	0	9,662	0.00%
2020/07/24	3	46.52	2	46.35	46.50	1	9,665	0.01%
2020/07/23	0	0.00	1	46.60	46.55	-1	9,683	-0.01%
2020/07/22	2	46.65	3	46.77	46.70	-1	9,665	-0.01%
2020/07/20	1	47.00	1	46.60	47.00	0	9,628	0.00%
2020/07/17	1.5	46.80	0	0.00	46.70	1.5	9,646	0.02%
2020/07/16	1	47.25	2	47.50	46.90	-1	9,635	-0.01%
2020/07/15	2	47.30	5	47.23	47.40	-3	9,551	-0.03%
2020/07/14	2	47.00	1	47.00	46.95	1	9,476	0.01%
2020/07/13	3	46.55	0	0.00	47.10	3	9,445	0.03%
2020/07/10	6	46.88	2	46.80	46.70	4	9,418	0.04%
2020/07/09	2	47.18	9	47.10	47.10	-7	9,373	-0.07%
2020/07/08	2	47.15	2	47.13	47.15	0	9,233	0.00%
2020/07/07	5	46.90	6	46.99	47.05	-1	9,124	-0.01%
2020/07/06	1	47.05	4.2	47.00	47.05	-3.2	9,052	-0.04%
2020/07/03	1	47.20	6	47.13	46.85	-5	9,031	-0.06%
2020/07/02	1	46.95	6	46.90	47.15	-5	9,062	-0.06%
2020/07/01	19	46.74	1	46.70	46.75	18	9,093	0.20%
2020/06/30	9	46.72	0.7	46.55	46.30	8.3	9,056	0.09%
2020/06/29	9	46.70	6	46.47	46.50	3	9,047	0.03%
2020/06/24	5	47.57	13	48.15	47.30	-8	8,911	-0.09%
2020/06/23	27	47.85	6	48.10	47.40	21	8,773	0.24%
2020/06/22	24.2	53.10	4	53.43	53.10	20.2	8,201	0.25%
2020/06/19	1	51.70	5	52.18	52.40	-4	7,984	-0.05%
2020/06/18	0	0.00	2	51.90	52.40	-2	7,710	-0.03%
2020/06/17	10	51.20	13	51.41	51.30	-3	7,599	-0.04%
2020/06/16	2	51.05	13	51.11	51.10	-11	7,683	-0.14%
2020/06/15	1	51.40	2	51.35	51.30	-1	7,769	-0.01%
2020/06/12	2.5	50.76	3	49.95	50.80	-0.5	7,842	-0.01%
2020/06/11	1	51.40	38	51.30	50.70	-37	7,891	-0.47%
2020/06/10	0	0.00	2.1	51.14	51.40	-2.1	7,831	-0.03%
2020/06/09	3	50.47	12	50.86	50.60	-9	7,922	-0.11%
2020/06/08	2	50.80	46	50.67	50.80	-44	8,045	-0.55%
2020/06/05	6	50.17	2	50.40	50.40	4	8,035	0.05%
2020/06/04	3	49.65	0	0.00	49.85	3	8,097	0.04%
2020/06/03	0	0.00	9	49.48	49.55	-9	8,104	-0.11%
2020/06/01	0	0.00	2	48.93	48.85	-2	8,099	-0.02%
2020/05/29	3	47.92	2	48.45	48.10	1	8,246	0.01%
2020/05/27	0	0.00	4	48.70	48.65	-4	8,475	-0.05%
2020/05/26	0	0.00	1	47.60	48.00	-1	8,632	-0.01%
2020/05/25	2	46.88	2	46.70	47.25	0	8,538	0.00%
2020/05/22	2	46.85	1	46.90	46.75	1	8,600	0.01%
2020/05/21	0	0.00	3	47.32	47.35	-3	8,654	-0.03%
2020/05/19	0	0.00	4	46.80	46.80	-4	8,790	-0.05%
2020/05/15	2	46.08	15	46.00	46.10	-13	8,648	-0.15%
2020/05/14	10	46.71	9	47.02	46.85	1	8,495	0.01%
2020/05/12	0	0.00	3	47.10	46.90	-3	8,342	-0.04%
2020/05/07	18	46.61	8	46.85	46.45	10	8,124	0.12%
2020/05/06	2	46.23	3	46.25	46.55	-1	8,039	-0.01%
2020/05/05	4	46.63	1	46.60	46.65	3	7,985	0.04%
2020/05/04	2	45.45	1	45.50	46.50	1	7,975	0.01%
2020/04/30	8	46.35	29	46.43	46.50	-21	7,841	-0.27%
2020/04/29	3	45.48	3	45.58	45.40	0	7,718	0.00%
2020/04/28	2	44.95	0	0.00	45.05	2	7,755	0.03%
2020/04/27	55	44.36	8	44.41	44.40	47	7,854	0.60%
2020/04/24	1	43.85	0	0.00	43.80	1	7,811	0.01%
2020/04/23	2	43.93	2	43.90	44.00	0	7,797	0.00%
2020/04/22	0	0.00	1	43.40	43.50	-1	7,731	-0.01%
2020/04/21	16	42.93	0	0.00	43.00	16	7,654	0.21%
2020/04/20	13	43.30	0	0.00	43.45	13	7,573	0.17%
2020/04/16	5	43.30	0	0.00	43.20	5	7,392	0.07%
2020/04/15	15	43.85	2	43.65	43.70	13	7,306	0.18%
2020/04/14	0	0.00	1	43.15	43.25	-1	7,251	-0.01%
2020/04/13	1	42.45	0	0.00	42.55	1	7,209	0.01%
2020/04/09	0	0.00	10	42.26	42.15	-10	7,205	-0.14%
2020/04/08	12	42.34	2	42.33	42.15	10	7,196	0.14%
2020/04/07	9	42.26	0	0.00	42.10	9	7,149	0.13%
2020/04/06	2	41.50	3	42.15	42.25	-1	7,047	-0.01%
2020/03/31	2	41.30	1	41.30	41.30	1	6,843	0.01%
2020/03/30	1	40.95	0	0.00	41.00	1	6,708	0.01%
2020/03/27	1	41.00	1	41.55	40.95	0	6,649	0.00%
2020/03/26	3	40.88	3	41.20	40.85	0	6,591	0.00%
2020/03/25	1	40.60	11	40.56	40.50	-10	6,604	-0.15%
2020/03/24	0	0.00	1	40.30	39.35	-1	6,524	-0.02%
2020/03/23	2	38.60	0	0.00	38.55	2	6,496	0.03%
2020/03/20	1	38.20	2	39.65	40.65	-1	6,462	-0.02%
2020/03/19	1	38.50	5	38.01	37.80	-4	6,314	-0.06%
2020/03/18	10	39.47	1	39.50	39.10	9	6,121	0.15%
2020/03/17	4	39.96	4	39.58	39.40	0	6,012	0.00%
2020/03/16	2	41.15	1	41.40	40.35	1	5,848	0.02%
2020/03/13	3	41.08	5.1	40.63	41.30	-2.1	5,725	-0.04%
2020/03/12	18	42.22	19	42.72	42.00	-1	5,480	-0.02%
2020/03/11	3	44.02	0.5	44.20	44.20	2.5	5,258	0.05%
2020/03/10	0	0.00	4	44.63	44.00	-4	5,216	-0.08%
2020/03/09	8	43.58	3	43.83	44.00	5	5,074	0.10%
2020/03/06	12	44.39	11	44.67	44.35	1	5,015	0.02%
2020/03/05	2	44.98	0	0.00	44.85	2	4,966	0.04%
2020/03/04	6	45.22	27	44.48	45.10	-21	4,875	-0.43%
2020/03/03	13	44.07	0	0.00	43.95	13	4,719	0.28%
2020/03/02	7	42.74	5	42.86	42.85	2	4,574	0.04%
2020/02/27	9	44.04	15	44.15	43.85	-6	4,715	-0.13%
2020/02/26	13	43.55	1	43.65	43.45	12	4,524	0.27%
2020/02/25	19	43.81	1	44.20	43.95	18	4,492	0.40%
2020/02/21	3	46.15	0	0.00	45.60	3	4,422	0.07%
2020/02/20	4	46.68	0	0.00	46.60	4	4,361	0.09%
2020/02/19	0	0.00	1	47.20	47.65	-1	4,290	-0.02%
2020/02/14	0	0.00	0	47.35	47.30	0	4,386	0.00%
2020/02/11	1	46.95	1	46.90	46.95	0	4,537	0.00%
2020/02/07	1	47.30	0	0.00	47.20	1	4,644	0.02%
2020/02/05	1	46.90	1	47.70	47.00	0	4,856	0.00%
2020/02/04	1	47.55	3	47.57	47.50	-2	4,862	-0.04%
2020/01/31	0	0.00	1	48.30	47.20	-1	4,919	-0.02%
2020/01/30	6	46.88	4	46.98	45.65	2	4,862	0.04%
2020/01/15	0	0.00	0.2	49.00	49.00	-0.2	5,164	0.00%
2020/01/14	1	49.10	0	0.00	49.35	1	5,622	0.02%
2020/01/09	1	48.85	0	0.00	48.75	1	5,933	0.02%
2020/01/08	1	49.05	1	48.90	48.70	0	6,027	0.00%
2020/01/03	1	49.75	0	0.00	49.70	1	6,196	0.02%
2019/12/25	5	49.55	0	0.00	49.55	5	6,681	0.07%
2019/12/23	0	0.00	0	49.65	49.75	0	6,920	0.00%
2019/12/20	1	50.90	1	51.10	49.65	0	7,003	0.00%
2019/12/18	0	0.00	1	50.90	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	0.8	50.20	50.60	-0.8	7,060	-0.01%
2019/12/13	0	0.00	1	49.95	50.20	-1	7,061	-0.01%
2019/12/12	0	0.00	7	50.10	49.70	-7	7,039	-0.10%
2019/12/10	1	49.10	0	0.00	49.15	1	7,045	0.01%
2019/12/09	0	0.00	1	48.95	49.55	-1	7,070	-0.01%
2019/12/05	1	49.50	1	49.45	49.50	0	7,090	0.00%
2019/12/03	2	48.50	1	49.20	48.50	1	7,139	0.01%
2019/12/02	1	48.15	0	0.00	48.30	1	7,129	0.01%
2019/11/29	2	48.68	0	0.00	48.40	2	7,151	0.03%
2019/11/15	0	0.00	3	49.90	49.95	-3	7,244	-0.04%
2019/11/14	4	49.80	0	0.00	49.45	4	7,295	0.05%
2019/11/12	0	0.00	1	50.50	50.60	-1	7,580	-0.01%
2019/11/05	2	50.10	4	51.00	51.50	-2	7,928	-0.03%
2019/11/04	1	50.70	1	50.70	50.70	0	7,945	0.00%
2019/10/24	6	49.40	0	0.00	50.10	6	8,605	0.07%
2019/10/23	2	49.28	0	0.00	49.20	2	8,508	0.02%
2019/10/22	6	50.20	14	50.50	51.50	-8	8,344	-0.10%
2019/10/21	0	0.00	1	47.95	48.00	-1	7,972	-0.01%
2019/10/17	1	48.55	1	48.50	48.55	0	8,089	0.00%
2019/10/15	0	0.00	3	48.92	48.95	-3	8,022	-0.04%
2019/10/14	1	49.10	1	49.10	49.00	0	8,032	0.00%
2019/10/08	2	49.35	0	0.00	49.10	2	7,972	0.03%
2019/10/07	1	49.00	0	0.00	48.70	1	7,876	0.01%
2019/10/04	1	48.80	1	49.70	48.90	0	7,876	0.00%
2019/10/02	1	48.30	1	48.45	48.50	0	7,722	0.00%
2019/10/01	3	48.97	1	50.00	48.90	2	7,650	0.03%
2019/09/27	2	50.03	8	50.30	49.30	-6	7,555	-0.08%
2019/09/26	0	0.00	1	49.90	49.55	-1	7,439	-0.01%
2019/09/25	1	49.80	7	49.60	49.80	-6	7,362	-0.08%
2019/09/24	0	0.00	1	48.70	48.45	-1	7,269	-0.01%
2019/09/23	2	48.10	0	0.00	48.25	2	7,236	0.03%
2019/09/20	0.2	48.45	2	48.73	48.60	-1.8	7,247	-0.02%
2019/09/18	0	0.00	11	48.18	48.80	-11	7,117	-0.15%
2019/09/17	0	0.00	3	47.95	48.15	-3	7,066	-0.04%
2019/09/06	1	48.70	1	48.75	49.00	0	7,067	0.00%
2019/09/04	1	47.60	1	48.20	48.60	0	6,968	0.00%
2019/09/03	8	48.26	2	48.00	47.70	6	6,916	0.09%
2019/09/02	5	49.18	0	48.95	48.95	5	6,898	0.07%
2019/08/30	1	49.45	31	49.52	50.00	-30	6,881	-0.44%
2019/08/29	0.4	48.60	0	0.00	48.90	0.4	6,773	0.01%
2019/08/27	0	0.00	0.1	48.20	48.40	-0.1	6,762	0.00%
2019/08/26	7	47.81	4	48.16	48.25	3	6,675	0.04%
2019/08/23	10	48.75	5	48.65	48.20	5	6,689	0.07%
2019/08/21	5.2	47.90	0	0.00	48.00	5.2	6,822	0.08%
2019/08/20	0	0.00	9	48.82	49.00	-9	6,719	-0.13%
2019/08/19	16	47.81	0	0.00	47.10	16	6,537	0.24%
2019/08/16	1	47.85	24	47.80	47.90	-23	6,449	-0.36%
2019/08/15	0	0.00	4	46.50	46.65	-4	6,267	-0.06%
2019/08/14	2.1	46.49	0	46.30	46.30	2.1	6,153	0.03%
2019/08/13	2	46.60	0	0.00	46.30	2	6,100	0.03%
2019/08/12	17	46.95	16	46.78	46.40	1	6,048	0.02%
2019/08/08	1	46.85	1	46.70	46.80	0	5,952	0.00%
2019/08/07	2	46.55	0	0.00	46.00	2	5,807	0.03%
2019/08/06	6	46.20	1	46.75	46.80	5	5,647	0.09%
2019/08/05	0	0.00	12	46.78	47.00	-12	5,463	-0.22%
2019/08/02	4	46.70	24	46.85	47.00	-20	5,354	-0.37%
2019/08/01	17	44.99	9	46.11	46.25	8	5,076	0.16%
2019/07/31	0	0.00	1	43.90	44.30	-1	4,712	-0.02%
2019/07/30	0	0.00	2	43.60	43.60	-2	4,608	-0.04%
2019/07/29	1	43.25	1	43.85	43.55	0	4,599	0.00%
2019/07/26	1	43.15	0	0.00	43.15	1	4,559	0.02%
2019/07/22	6	43.23	0	0.00	43.00	6	4,642	0.13%
2019/07/19	0	0.00	3	47.00	47.10	-3	4,397	-0.07%
2019/07/12	0.1	46.55	0	46.55	46.80	0.1	4,122	0.00%
2019/07/11	0	0.00	6.5	47.09	46.95	-6.5	4,113	-0.16%
2019/07/09	2	46.15	1	46.15	46.05	1	4,096	0.02%
2019/07/05	0	0.00	1	46.70	46.70	-1	4,175	-0.02%
2019/07/04	1	46.45	2	46.50	46.50	-1	4,206	-0.02%
2019/07/02	0	0.00	2	45.95	45.90	-2	4,251	-0.05%
2019/07/01	0	0.00	1	45.80	45.80	-1	4,259	-0.02%
2019/06/28	3	45.18	1	45.55	45.50	2	4,303	0.05%
2019/06/26	1	44.90	1	44.90	45.00	0	4,412	0.00%
2019/06/21	1	44.80	1	45.85	44.80	0	4,478	0.00%
2019/06/20	0	0.00	3	45.77	45.70	-3	4,439	-0.07%
2019/06/14	1	44.80	0	0.00	45.10	1	4,491	0.02%
2019/06/13	2	45.23	2	45.18	45.15	0	4,511	0.00%
2019/06/10	0	0.00	8	45.81	46.00	-8	4,664	-0.17%
2019/06/06	0	0.00	6	45.10	45.45	-6	4,695	-0.13%
2019/06/03	0	0.00	2	45.60	45.50	-2	4,712	-0.04%
2019/05/29	0	0.00	1	44.55	44.60	-1	4,926	-0.02%
2019/05/24	0	0.00	1	44.05	44.10	-1	5,172	-0.02%
2019/05/22	0.4	43.75	0	0.00	43.80	0.4	5,239	0.01%
2019/05/21	1	43.40	0	0.00	44.20	1	5,284	0.02%
2019/05/17	0.1	42.90	0	0.00	42.95	0.1	5,277	0.00%
2019/05/14	0	0.00	5	42.95	42.80	-5	5,453	-0.09%
2019/05/13	2	43.05	0	0.00	43.00	2	5,452	0.04%
2019/05/10	0	0.00	10	43.10	43.05	-10	5,622	-0.18%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/07	10	44.00	1	44.00	44.30	9	5,821	0.15%
2019/05/06	3	43.15	0	0.00	43.25	3	5,845	0.05%
2019/05/03	5	43.65	1	43.65	43.70	4	5,914	0.07%
2019/05/02	0	0.00	1	43.50	43.40	-1	6,055	-0.02%
2019/04/30	3	43.53	0	0.00	43.55	3	6,144	0.05%
2019/04/29	1	44.50	0	0.00	44.45	1	6,074	0.02%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/19	0	0.00	1	44.50	44.40	-1	6,437	-0.02%
2019/04/17	2	44.50	0	0.00	44.30	2	6,802	0.03%
2019/04/16	1	44.35	0	0.00	44.35	1	6,890	0.01%
2019/04/12	2.3	44.21	5	43.85	43.95	-2.7	7,004	-0.04%
2019/04/11	4	44.55	0	0.00	44.25	4	7,075	0.06%
2019/04/10	0	0.00	1	45.20	45.25	-1	7,060	-0.01%
2019/04/09	0.3	45.00	2	45.20	45.15	-1.7	7,082	-0.02%
2019/04/03	2	44.75	0	0.00	44.90	2	7,072	0.03%
2019/03/28	5	44.35	6.2	44.32	44.05	-1.2	6,945	-0.02%
2019/03/27	0	0.00	8	45.23	45.20	-8	6,941	-0.12%
2019/03/26	0	0.00	2	45.15	45.35	-2	7,050	-0.03%
2019/03/25	0	0.00	6	44.95	45.30	-6	7,124	-0.08%
2019/03/21	6	44.53	0	0.00	44.40	6	7,142	0.08%
2019/03/20	0	0.00	6	44.63	44.45	-6	7,192	-0.08%
2019/03/19	2	44.28	1.2	44.18	44.15	0.8	7,223	0.01%
2019/03/18	1	43.85	1	44.20	44.30	0	7,278	0.00%
2019/03/14	0	0.00	1	43.70	43.40	-1	7,266	-0.01%
2019/03/12	0	0.00	1	43.80	43.60	-1	7,293	-0.01%
2019/03/08	2	43.43	1	43.40	43.40	1	7,455	0.01%
2019/03/07	1.2	43.67	0.4	43.50	43.50	0.7	7,876	0.01%
2019/03/06	6	43.66	0	0.00	43.55	6	7,935	0.08%
2019/03/05	0	0.00	1	43.50	43.10	-1	8,033	-0.01%
2019/03/04	6	43.10	25	43.57	43.10	-19	8,087	-0.23%
2019/02/27	23	44.60	26	44.43	44.55	-3	7,947	-0.04%
2019/02/26	2	47.30	0	0.00	47.20	2	7,749	0.03%
2019/02/25	0	0.00	1	46.15	46.40	-1	7,680	-0.01%
2019/02/22	1	45.60	0	0.00	45.85	1	7,702	0.01%
2019/02/21	3	45.40	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	5	45.75	45.95	-5	7,720	-0.06%
2019/02/19	1	45.35	0	0.00	45.25	1	7,756	0.01%
2019/02/18	1	45.90	8	46.09	46.15	-7	7,802	-0.09%
2019/02/15	30	46.20	1	46.45	45.60	29	7,837	0.37%
2019/02/14	2	45.50	10	45.10	45.65	-8	7,846	-0.10%
2019/02/13	5	46.40	9	46.67	46.70	-4	7,813	-0.05%
2019/02/12	0	0.00	1	46.35	46.60	-1	7,819	-0.01%
2019/02/11	3	46.45	14.1	46.45	46.65	-11.1	7,868	-0.14%
2019/01/29	0	0.00	4	44.64	44.85	-4	7,693	-0.05%
2019/01/28	0	0.00	2	44.50	44.50	-2	7,670	-0.03%
2019/01/25	1	44.05	5	44.36	44.50	-4	7,655	-0.05%
2019/01/24	4	44.00	4	44.05	44.15	0	7,668	0.00%
2019/01/23	16	43.42	8	43.76	44.10	8	7,699	0.10%
2019/01/22	1	43.25	1	43.45	43.35	0	7,586	0.00%
2019/01/18	1	43.00	0	0.00	43.00	1	7,416	0.01%
2019/01/17	0	0.00	1	42.80	42.95	-1	7,352	-0.01%
2019/01/15	0	0.00	1	43.05	43.05	-1	7,286	-0.01%
2019/01/14	0	0.00	1	42.45	42.50	-1	7,234	-0.01%
2019/01/11	20	43.00	1	42.95	42.95	19	7,295	0.26%
2019/01/10	1	42.95	2	43.73	42.95	-1	7,226	-0.01%
2019/01/09	4	42.95	11	42.98	43.30	-7	7,077	-0.10%
2019/01/08	2	41.73	1	41.35	41.60	1	6,880	0.01%
2019/01/04	0	0.00	2	41.15	40.65	-2	6,835	-0.03%
2019/01/03	1	41.45	0	0.00	41.50	1	6,932	0.01%
2019/01/02	1	40.50	2	40.60	40.65	-1	6,840	-0.01%
2018/12/27	1	40.50	4	40.13	40.65	-3	6,852	-0.04%
2018/12/25	1	39.90	0	0.00	39.75	1	6,839	0.01%
2018/12/24	0	0.00	2	40.15	40.40	-2	6,848	-0.03%
2018/12/21	1	40.70	0	0.00	41.00	1	6,899	0.01%
2018/12/19	0	0.00	2	40.93	41.00	-2	6,774	-0.03%
2018/12/18	2	40.00	0	0.00	40.00	2	6,652	0.03%
2018/12/17	1	40.30	0	0.00	40.20	1	6,682	0.01%
2018/12/12	0	0.00	2	40.65	40.50	-2	6,585	-0.03%
2018/12/11	0	0.00	1	40.50	40.50	-1	6,529	-0.02%
2018/12/10	1	40.05	2	40.80	40.95	-1	6,518	-0.02%
2018/12/07	1	40.75	2	40.90	40.55	-1	6,647	-0.02%
2018/12/06	1	40.80	1	40.90	41.00	0	6,658	0.00%
2018/12/05	0	0.00	5	41.05	41.00	-5	6,605	-0.08%
2018/12/04	0	0.00	7	41.61	41.65	-7	6,591	-0.11%
2018/12/03	1	41.20	4	41.06	41.30	-3	6,481	-0.05%
2018/11/30	1	40.20	6	40.17	40.90	-5	6,372	-0.08%
2018/11/29	1	40.10	2	40.10	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	21	39.48	39.70	-21	5,771	-0.36%
2018/11/26	15	38.55	1	38.50	38.35	14	5,495	0.25%
2018/11/23	0	0.00	1	38.10	38.00	-1	5,413	-0.02%
2018/11/22	0	0.00	1	37.80	37.80	-1	5,330	-0.02%
2018/11/20	1	38.20	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	1	38.50	38.70	-1	5,198	-0.02%
2018/11/16	0	0.00	1	38.50	38.40	-1	5,128	-0.02%
2018/11/15	1	38.30	1	38.75	38.70	0	5,059	0.00%
2018/11/14	1	38.15	0	38.45	38.60	1	5,011	0.02%
2018/11/13	0	0.00	1	38.40	38.15	-1	4,951	-0.02%
2018/11/12	1	38.30	2	38.45	38.45	-1	4,894	-0.02%
2018/11/09	1	38.00	2	37.90	38.00	-1	4,868	-0.02%
2018/11/08	5	38.70	5	38.75	38.80	0	4,838	0.00%
2018/11/07	8	38.13	9	38.47	38.55	-1	4,828	-0.02%
2018/11/06	1	37.65	11	37.62	38.00	-10	4,792	-0.21%
2018/11/05	10	37.60	2	37.30	37.80	8	4,786	0.17%
2018/11/01	0	0.00	1	36.75	37.00	-1	4,812	-0.02%
2018/10/30	0	0.00	2	35.50	35.75	-2	4,618	-0.04%
2018/10/29	2	35.00	0	0.00	35.15	2	4,587	0.04%
2018/10/25	0	0.00	3	35.00	35.30	-3	4,637	-0.06%
2018/10/23	0	0.00	4	35.33	35.65	-4	4,777	-0.08%
2018/10/17	0	0.00	3	34.15	34.15	-3	4,840	-0.06%
2018/10/16	1.5	33.90	0	0.00	33.95	1.5	4,910	0.03%
2018/10/12	7	33.62	0	0.00	33.65	7	4,960	0.14%
2018/10/11	0	0.00	1	34.45	33.05	-1	4,978	-0.02%
2018/10/09	1	36.10	0	0.00	36.10	1	4,948	0.02%
2018/10/08	1	36.15	0.1	36.30	36.00	0.9	5,030	0.02%
2018/10/05	8	35.94	3	36.35	36.50	5	5,088	0.10%
2018/10/01	2	38.23	0	0.00	38.15	2	5,124	0.04%
2018/09/27	0	0.00	1	38.40	38.40	-1	5,130	-0.02%
2018/09/25	2	38.20	2	38.38	38.20	0	5,165	0.00%
2018/09/20	1	37.10	0	0.00	37.20	1	5,092	0.02%
2018/09/19	1	37.70	0	0.00	37.80	1	5,127	0.02%
2018/09/14	0	0.00	6	37.49	37.35	-6	5,325	-0.11%
2018/09/13	1	37.20	4	37.20	37.35	-3	5,356	-0.06%
2018/09/11	2	35.33	0	0.00	35.35	2	5,239	0.04%
2018/08/31	0	0.00	0	37.00	36.95	0	5,760	0.00%
2018/08/28	0	0.00	1	35.95	36.00	-1	5,794	-0.02%
2018/08/22	2	35.73	0	0.00	35.90	2	6,021	0.03%
2018/08/21	1	35.50	1	35.85	35.85	0	5,999	0.00%
2018/08/20	1	35.20	0	0.00	35.20	1	5,995	0.02%
2018/08/17	1	35.20	0	0.00	35.25	1	5,988	0.02%
2018/08/16	1	35.35	0	0.00	35.35	1	5,966	0.02%
2018/08/15	5	36.01	0	35.95	35.70	5	5,961	0.08%
2018/08/14	0	0.00	16	35.98	35.90	-16	5,911	-0.27%
2018/08/13	0	36.80	5	36.75	36.60	-5	5,821	-0.09%
2018/08/10	0	0.00	1	37.10	37.20	-1	5,789	-0.02%
2018/08/09	2	40.00	5	40.00	39.85	-3	5,760	-0.05%
2018/08/08	0	0.00	4	39.98	40.10	-4	5,673	-0.07%
2018/08/03	0	0.00	0	39.70	39.80	0	5,577	0.00%
2018/08/02	0	0.00	3	39.90	39.70	-3	5,595	-0.05%
2018/08/01	1	39.95	1	39.95	40.00	0	5,577	0.00%
2018/07/31	1	39.55	2.2	39.46	40.20	-1.2	5,611	-0.02%
2018/07/30	1.2	39.79	1	39.90	39.95	0.2	5,475	0.00%
2018/07/27	0	0.00	2	39.65	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	2	39.48	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	3	39.17	39.10	-3	5,453	-0.06%
2018/07/24	3	38.62	3	38.72	38.75	0	5,485	0.00%
2018/07/23	2	38.55	0	0.00	38.55	2	5,437	0.04%
2018/07/20	1	38.60	1	38.85	38.80	0	5,373	0.00%
2018/07/19	4	38.81	2	39.13	38.55	2	5,334	0.04%
2018/07/18	2	38.43	0	0.00	38.50	2	5,322	0.04%
2018/07/17	0	0.00	11	38.31	38.15	-11	5,279	-0.21%
2018/07/13	2	37.45	0	0.00	37.55	2	5,093	0.04%
2018/07/10	0	0.00	2	36.85	36.80	-2	5,024	-0.04%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	2	35.95	1	36.00	35.80	1	5,007	0.02%
2018/07/05	1	36.50	10	36.35	36.20	-9	4,984	-0.18%
2018/07/04	2	36.55	0	0.00	36.50	2	5,016	0.04%
2018/07/03	1	36.55	0	0.00	36.50	1	5,123	0.02%
2018/06/29	5	36.88	0	0.00	36.90	5	5,067	0.10%
2018/06/28	2	36.90	0	0.00	36.95	2	5,009	0.04%
2018/06/27	0	0.00	1	37.10	37.00	-1	4,984	-0.02%
2018/06/26	2	36.93	3	37.25	37.00	-1	4,973	-0.02%
2018/06/25	1	37.70	1	37.55	37.45	0	4,848	0.00%
2018/06/22	5	37.83	0	0.00	37.95	5	4,763	0.10%
2018/06/21	2	38.15	0	0.00	38.00	2	4,686	0.04%
2018/06/19	1	38.00	1	38.15	38.15	0	4,700	0.00%
2018/06/15	3	38.68	0	0.00	38.55	3	4,664	0.06%
2018/06/11	12	40.01	0	0.00	39.95	12	4,693	0.26%
2018/06/08	2	40.20	1	40.30	40.00	1	4,919	0.02%
2018/06/07	23	40.25	1	40.35	40.60	22	4,985	0.44%
2018/06/04	0	0.00	1	39.00	39.05	-1	5,102	-0.02%
2018/05/28	2	39.05	0	0.00	39.20	2	5,575	0.04%
2018/05/18	1	38.20	0	0.00	38.15	1	6,780	0.01%
2018/05/16	11	38.54	0	0.00	38.45	11	6,862	0.16%
2018/05/14	1	38.60	2	38.60	38.45	-1	7,048	-0.01%
2018/05/09	1	38.00	1.8	38.31	38.15	-0.8	7,114	-0.01%
2018/05/08	0.8	38.50	0	0.00	38.50	0.8	7,162	0.01%
2018/05/07	2	37.58	0	0.00	37.60	2	7,132	0.03%
2018/05/04	3	37.87	0	0.00	38.00	3	7,115	0.04%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	38.83	0	0.00	39.25	2	7,204	0.03%
2018/04/26	0	0.00	1	40.05	39.80	-1	7,112	-0.01%
2018/04/25	0	0.00	1	39.75	40.00	-1	7,150	-0.01%
2018/04/24	0	0.00	1	39.15	39.15	-1	7,276	-0.01%
2018/04/23	10	40.25	0	0.00	40.25	10	7,255	0.14%
2018/04/19	6	40.67	0	0.00	40.50	6	7,208	0.08%
2018/04/17	2	40.70	0	0.00	41.05	2	7,234	0.03%
2018/04/12	5	40.90	0	0.00	40.95	5	7,202	0.07%
2018/04/03	4	40.35	1	40.30	40.30	3	7,080	0.04%
2018/03/31	1	41.35	1	41.40	41.40	0	7,119	0.00%
2018/03/29	0	0.00	4	40.75	40.70	-4	7,101	-0.06%
2018/03/28	2	40.80	0	0.00	40.60	2	7,046	0.03%
2018/03/26	4	40.33	0	0.00	40.25	4	7,075	0.06%
2018/03/23	8	40.29	0	0.00	40.50	8	7,119	0.11%
2018/03/21	2	41.50	0	41.20	41.10	2	7,231	0.03%
2018/03/20	1	41.50	1	41.60	41.75	0	7,292	0.00%
2018/03/19	1	41.95	0	0.00	41.95	1	7,365	0.01%
2018/03/16	1	41.75	0	0.00	41.75	1	7,679	0.01%
2018/03/15	0	0.00	8	42.41	42.35	-8	7,535	-0.11%
2018/03/14	4	41.09	0	0.00	40.75	4	7,453	0.05%
2018/03/13	3	41.75	1	41.50	41.75	2	7,307	0.03%
2018/03/12	4	42.34	0	0.00	42.00	4	7,268	0.06%
2018/03/09	0	0.00	1	42.70	42.60	-1	7,218	-0.01%
2018/03/08	2	42.68	1	42.90	42.70	1	7,228	0.01%
2018/03/07	0	0.00	1	42.90	42.60	-1	7,236	-0.01%
2018/03/06	1	43.70	2	43.33	43.30	-1	7,397	-0.01%
2018/03/05	0	0.00	20	43.35	43.00	-20	7,768	-0.26%
2018/03/02	9	42.92	2	42.85	43.00	7	7,769	0.09%
2018/03/01	19	42.88	8	43.01	42.70	11	7,735	0.14%
2018/02/27	3	43.25	12	43.45	42.00	-9	7,397	-0.12%
2018/02/26	2	43.05	26	43.66	43.00	-24	7,153	-0.34%
2018/02/23	13	42.60	7	42.42	42.70	6	6,778	0.09%
2018/02/22	2	39.40	8	39.53	39.35	-6	6,571	-0.09%
2018/02/12	6	37.43	0	0.00	37.45	6	6,535	0.09%
2018/02/09	2	37.15	1	37.50	37.65	1	6,548	0.02%
2018/02/08	12	38.67	0	0.00	38.35	12	6,568	0.18%
2018/02/07	3	39.83	1	40.00	39.60	2	6,701	0.03%
2018/02/06	2	39.80	0	0.00	39.30	2	6,835	0.03%
2018/02/05	2	40.40	10	41.35	41.20	-8	6,900	-0.12%
2018/02/02	1	41.75	0	0.00	41.95	1	7,010	0.01%
2018/01/31	1	42.10	0	0.00	42.80	1	7,129	0.01%
2018/01/30	1	42.50	2	42.60	42.50	-1	7,186	-0.01%
2018/01/26	1	42.65	6	43.05	42.90	-5	7,407	-0.07%
2018/01/25	2	42.60	0	0.00	43.10	2	7,575	0.03%
2018/01/24	0	0.00	2	41.45	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	10	41.60	41.60	-10	7,740	-0.13%
2018/01/18	13	41.40	12	41.36	41.40	1	7,889	0.01%
2018/01/17	0	0.00	1	40.65	40.35	-1	7,809	-0.01%
2018/01/11	2	39.20	0	0.00	38.80	2	8,045	0.02%
2018/01/08	5	39.85	3	39.80	39.90	2	8,383	0.02%
2018/01/04	0	0.00	1	39.80	39.75	-1	8,470	-0.01%
2018/01/03	1	40.25	1	40.25	40.00	0	8,536	0.00%
2018/01/02	2	40.55	0	0.00	40.60	2	8,581	0.02%