致伸 (4915)-元大-六合券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.2
漲跌
▼0.8
漲幅
-1.00%
成交量
1,412張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30

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

致伸 (4915)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/21	0	0.00	0.1	80.00	79.20	-0.1	2,265	0.00%
2024/11/20	0	78.40	2.1	80.07	80.00	-2	2,261	-0.09%
2024/11/19	1	78.40	0	0.00	78.10	1	2,246	0.04%
2024/11/18	0	0.00	0.1	80.09	79.00	-0.1	2,224	0.00%
2024/11/15	0.1	81.10	2.1	81.24	81.00	-1.9	2,218	-0.09%
2024/11/14	0	0.00	0.1	79.80	79.60	-0.1	2,230	0.00%
2024/11/13	1	79.40	0	0.00	79.30	1	2,223	0.04%
2024/11/12	1	78.70	0	0.00	77.90	1	2,210	0.05%
2024/11/11	0.1	78.70	1.1	77.93	78.40	-1	2,202	-0.04%
2024/11/08	2.1	78.52	2.1	78.50	79.00	0	2,191	0.00%
2024/11/07	0	77.70	0	78.40	77.90	0	2,169	0.00%
2024/11/06	1.1	77.58	0.1	77.38	77.10	1	2,170	0.04%
2024/11/05	2	78.20	0	0.00	77.20	2	2,189	0.09%
2024/11/04	0	79.95	0	0.00	78.80	0	2,263	0.00%
2024/11/01	1	80.40	0.2	80.87	81.10	0.9	2,351	0.04%
2024/10/30	7.7	82.77	0.1	82.25	81.00	7.6	2,373	0.32%
2024/10/29	0	87.30	0	0.00	86.50	0	2,339	0.00%
2024/10/28	0	90.87	1	90.90	88.80	-1	2,451	-0.04%
2024/10/23	0	0.00	0	93.20	93.60	0	2,722	0.00%
2024/10/17	0	0.00	0	92.40	92.50	0	2,876	0.00%
2024/10/16	0	0.00	0.1	92.11	93.70	-0.1	2,953	0.00%
2024/10/09	0	0.00	2	89.80	90.40	-2	3,039	-0.07%
2024/10/08	1.1	88.97	1	88.60	90.40	0.1	3,049	0.00%
2024/10/07	1.2	93.05	2	91.25	91.50	-0.8	3,071	-0.03%
2024/10/04	3	94.47	8	95.13	90.20	-5	3,069	-0.16%
2024/10/01	15.3	93.82	9	94.50	98.40	6.3	2,995	0.21%
2024/09/30	2	92.30	0	0.00	90.60	2	2,970	0.07%
2024/09/27	0.1	90.90	1	90.00	91.90	-0.9	3,252	-0.03%
2024/09/26	0	0.00	0.2	88.80	88.60	-0.2	3,267	0.00%
2024/09/25	0	0.00	1	88.90	88.90	-1	3,319	-0.03%
2024/09/24	1	86.51	0	0.00	86.70	1	3,396	0.03%
2024/09/23	0	0.00	0	89.20	87.80	0	3,417	0.00%
2024/09/19	0	87.20	0	0.00	87.90	0	3,440	0.00%
2024/09/18	0	0.00	1	88.11	85.80	-1	3,453	-0.03%
2024/09/16	0	0.00	1	87.00	86.60	-1	3,519	-0.03%
2024/09/13	0	0.00	1	86.60	86.70	-1	3,777	-0.03%
2024/09/12	0	86.40	0	0.00	85.50	0	3,856	0.00%
2024/09/11	1	86.00	1	88.50	85.80	0	3,935	0.00%
2024/09/10	0	0.00	0.1	86.80	86.40	-0.1	3,963	0.00%
2024/09/09	1	86.00	0	0.00	87.90	1	4,004	0.02%
2024/09/05	1.1	89.83	1	89.40	87.40	0.1	4,143	0.00%
2024/09/03	0	0.00	2	91.60	90.80	-2	4,276	-0.05%
2024/09/02	0.1	91.00	1	90.90	91.10	-1	4,358	-0.02%
2024/08/28	0	91.00	1	91.10	88.90	-1	4,697	-0.02%
2024/08/27	0	0.00	1	89.00	89.80	-1	4,861	-0.02%
2024/08/26	0	0.00	1.2	88.27	88.20	-1.2	4,939	-0.02%
2024/08/23	0	0.00	1	85.40	86.50	-1	4,945	-0.02%
2024/08/21	2	86.90	1	86.50	86.50	1	4,965	0.02%
2024/08/19	0	0.00	1	86.50	86.10	-1	5,086	-0.02%
2024/08/15	0	0.00	1	86.00	84.60	-1	5,265	-0.02%
2024/08/14	0	0.00	2	85.30	85.90	-2	5,355	-0.04%
2024/08/09	0	0.00	3	85.70	85.50	-3	5,505	-0.05%
2024/08/08	0	0.00	1	83.20	83.00	-1	5,534	-0.02%
2024/08/07	0	82.00	0	0.00	83.00	0	5,553	0.00%
2024/08/06	2.1	80.07	1.1	82.19	82.00	1.1	5,569	0.02%
2024/08/05	2	84.60	2	82.90	84.00	0	5,528	0.00%
2024/08/01	0.1	90.30	1	90.00	90.10	-1	5,533	-0.02%
2024/07/31	1	92.40	0	92.00	91.50	1	5,559	0.02%
2024/07/30	5	93.49	0	92.10	90.30	5	5,552	0.09%
2024/07/29	1	92.00	2	91.85	89.30	-1	5,625	-0.02%
2024/07/26	2.1	90.86	1.1	88.51	91.00	1	5,912	0.02%
2024/07/23	1.1	90.74	1	91.25	92.90	0.1	5,814	0.00%
2024/07/22	1	88.20	0	88.10	88.70	1	5,814	0.02%
2024/07/19	0	0.00	1	91.26	90.00	-1	5,790	-0.02%
2024/07/18	2	90.95	0	0.00	91.20	2	5,834	0.03%
2024/07/17	1.1	92.55	3	92.10	92.90	-1.9	5,828	-0.03%
2024/07/16	8	89.90	9	90.54	90.50	-1	5,802	-0.02%
2024/07/15	0	0.00	2	90.00	90.50	-2	5,845	-0.03%
2024/07/12	0	0.00	0	90.00	90.10	0	5,885	0.00%
2024/07/11	0	0.00	3	90.50	89.70	-3	5,885	-0.05%
2024/07/10	1	88.50	0	0.00	89.20	1	5,924	0.02%
2024/07/08	1	88.70	1	88.90	88.70	0	5,953	0.00%
2024/07/05	3	90.87	4.1	90.26	90.00	-1	5,987	-0.02%
2024/07/04	8.1	89.30	15.1	89.01	89.80	-7	5,978	-0.12%
2024/07/03	2.4	88.52	10.1	87.02	85.90	-7.7	5,915	-0.13%
2024/07/02	0.1	93.49	1	93.70	92.90	-1	5,634	-0.02%
2024/07/01	1	91.90	0	93.30	92.30	1	5,630	0.02%
2024/06/28	0	94.35	0.1	93.80	94.20	0	5,597	0.00%
2024/06/27	1	95.80	0	95.50	95.20	1	5,572	0.02%
2024/06/26	0.2	96.57	0.1	96.65	96.00	0.1	5,791	0.00%
2024/06/24	2.1	96.26	2.1	96.84	96.10	0	6,132	0.00%
2024/06/21	2.1	95.78	0.2	95.55	96.00	1.9	6,165	0.03%
2024/06/20	10.5	99.40	0.2	95.70	95.40	10.3	6,152	0.17%
2024/06/18	2	113.01	1.1	113.95	114.00	0.9	6,064	0.02%
2024/06/17	1.1	111.91	0	0.00	112.50	1.1	6,211	0.02%
2024/06/14	0.1	108.21	0.1	110.00	110.00	0	6,366	0.00%
2024/06/13	0.1	112.04	0.5	111.00	110.50	-0.3	6,398	-0.01%
2024/06/11	0.1	108.00	0.1	108.40	107.50	-0.1	6,387	0.00%
2024/06/07	0.1	109.50	5	108.00	107.50	-4.9	6,395	-0.08%
2024/06/06	1.3	108.00	5.3	108.31	108.00	-4	6,393	-0.06%
2024/06/05	1	109.58	6.1	111.31	110.00	-5.1	6,321	-0.08%
2024/06/04	0.1	107.50	3.1	106.80	107.00	-3	6,316	-0.05%
2024/06/03	7.1	99.13	2.1	103.72	104.00	5	6,252	0.08%
2024/05/31	7.2	102.93	11.6	104.39	101.00	-4.4	6,226	-0.07%
2024/05/30	3.1	98.39	4.1	98.74	99.30	-1	6,117	-0.02%
2024/05/29	0	0.00	2.1	96.79	96.80	-2.1	6,139	-0.03%
2024/05/28	4.2	96.61	0.7	96.69	96.60	3.5	6,183	0.06%
2024/05/27	0.1	95.60	0	0.00	95.40	0.1	6,212	0.00%
2024/05/24	0.1	93.55	1	95.40	94.90	-0.9	6,259	-0.01%
2024/05/23	5.5	94.34	3	94.95	93.90	2.5	6,276	0.04%
2024/05/22	0.1	96.49	9.1	96.17	96.40	-9	6,265	-0.14%
2024/05/21	1	93.90	1	93.90	93.70	0	6,315	0.00%
2024/05/20	1	93.80	2.1	94.36	93.50	-1.1	6,270	-0.02%
2024/05/17	5	92.80	0	0.00	92.50	5	6,193	0.08%
2024/05/16	0	0.00	0	94.10	95.20	0	6,186	0.00%
2024/05/15	2	94.09	0	0.00	93.60	2	6,167	0.03%
2024/05/14	1	94.00	0	0.00	95.90	1	6,226	0.02%
2024/05/10	1	94.20	0	0.00	94.90	1	6,168	0.02%
2024/05/09	2	97.70	0.1	96.50	96.00	1.9	6,135	0.03%
2024/05/08	1.1	98.67	2.1	98.52	99.20	-1	6,069	-0.02%
2024/05/07	5.1	94.48	2.1	95.08	96.20	3	5,972	0.05%
2024/05/06	6	95.34	1.1	95.77	96.20	5	5,933	0.08%
2024/05/03	6	95.53	8.2	96.78	96.40	-2.2	5,857	-0.04%
2024/05/02	1.2	96.77	3.2	94.25	94.60	-2	5,742	-0.03%
2024/04/30	6	96.43	10.2	97.36	97.00	-4.2	5,565	-0.08%
2024/04/29	0.1	88.80	1	88.30	89.10	-1	5,238	-0.02%
2024/04/24	0	0.00	2	87.70	87.70	-2	5,205	-0.04%
2024/04/23	0	0.00	1	87.20	88.00	-1	5,167	-0.02%
2024/04/22	0.1	86.00	0	0.00	85.80	0.1	5,116	0.00%
2024/04/19	1	86.20	1	83.80	85.40	0	5,068	0.00%
2024/04/18	9.1	85.66	8	85.70	87.00	1.1	4,989	0.02%
2024/04/16	0	0.00	0.2	84.60	84.70	-0.2	4,932	0.00%
2024/04/15	5	85.00	1	85.40	85.30	4	4,895	0.08%
2024/04/12	6	85.58	20.1	86.05	85.00	-14.1	4,934	-0.29%
2024/04/11	21	86.60	3	85.60	86.80	18	4,916	0.37%
2024/04/10	1	84.10	0	0.00	84.70	1	4,936	0.02%
2024/04/09	0	0.00	0.1	82.80	83.30	-0.1	4,947	0.00%
2024/04/08	1.1	82.89	0	0.00	82.50	1.1	4,973	0.02%
2024/04/02	1	82.70	0	0.00	82.70	1	4,986	0.02%
2024/04/01	5	83.60	0	0.00	82.70	5	5,017	0.10%
2024/03/29	1.7	83.54	1.1	84.45	83.70	0.6	4,986	0.01%
2024/03/28	3.1	87.07	2.3	86.79	85.80	0.8	4,785	0.02%
2024/03/27	5	83.18	2.1	85.04	85.20	2.9	4,614	0.06%
2024/03/26	3.1	81.57	1	82.10	82.10	2.1	4,584	0.05%
2024/03/25	1.1	82.24	2	82.90	82.80	-0.9	4,669	-0.02%
2024/03/22	3.4	84.77	4	84.05	84.50	-0.6	4,739	-0.01%
2024/03/21	5.1	85.35	5.1	85.75	86.70	-0.1	4,831	0.00%
2024/03/20	12.5	88.88	15.6	89.11	85.50	-3.1	4,867	-0.06%
2024/03/19	3.1	84.93	21.4	83.34	85.00	-18.3	4,775	-0.38%
2024/03/18	2.2	80.47	4.3	80.62	80.20	-2.2	4,679	-0.05%
2024/03/15	3.4	78.64	0.4	79.18	78.70	3	4,653	0.06%
2024/03/14	7.1	78.38	2.6	79.05	79.50	4.4	4,607	0.10%
2024/03/13	10.1	79.69	46	78.80	78.70	-35.8	4,524	-0.79%
2024/03/12	44.1	76.91	2.2	76.82	77.50	41.9	4,410	0.95%
2024/03/11	0	0.00	1	74.60	74.60	-1	4,378	-0.02%
2024/03/08	1.1	73.89	4.5	74.20	73.30	-3.4	4,365	-0.08%
2024/03/07	0	0.00	0.2	76.20	75.80	-0.2	4,238	0.00%
2024/03/06	1	76.99	0	0.00	76.90	1	4,203	0.02%
2024/03/05	1.2	75.24	4.1	75.29	76.80	-2.9	4,210	-0.07%
2024/03/04	6.3	75.32	4.1	75.49	75.70	2.2	4,155	0.05%
2024/03/01	0	0.00	0.2	73.50	73.10	-0.2	4,067	0.00%
2024/02/27	7	71.71	0.3	71.00	72.00	6.7	3,969	0.17%
2024/02/26	0	0.00	1	71.50	72.00	-1	3,924	-0.03%
2024/02/23	1	72.20	3	72.10	72.40	-2	3,887	-0.05%
2024/02/22	0	0.00	9	70.96	71.20	-9	3,832	-0.23%
2024/02/21	4	69.38	1	69.90	68.90	3	3,686	0.08%
2024/02/20	1	68.70	1	69.00	68.90	0	3,651	0.00%
2024/02/19	0	0.00	1	69.50	69.10	-1	3,650	-0.03%
2024/02/15	0	0.00	1	68.10	68.50	-1	3,661	-0.03%
2024/02/05	1	66.10	0	0.00	66.60	1	3,579	0.03%
2024/02/02	0	0.00	2	66.40	66.50	-2	3,606	-0.06%
2024/01/29	1.5	66.58	1	65.40	66.70	0.5	3,831	0.01%
2024/01/26	0	0.00	1	65.70	65.80	-1	3,864	-0.03%
2024/01/24	3	65.00	0	0.00	65.10	3	4,247	0.07%
2024/01/15	0	0.00	1	65.50	65.80	-1	4,353	-0.02%
2024/01/11	0	0.00	1	65.00	65.00	-1	4,394	-0.02%
2024/01/10	0	0.00	0.5	65.05	65.60	-0.5	4,427	-0.01%
2024/01/08	2	64.60	3	64.57	65.50	-1	4,407	-0.02%
2024/01/05	2	66.80	2	67.20	66.40	0	4,324	0.00%
2024/01/04	1	67.00	0	0.00	67.20	1	4,322	0.02%
2024/01/03	0	0.00	4.4	67.58	67.20	-4.4	4,297	-0.10%
2024/01/02	2	68.00	1	67.50	67.50	1	4,282	0.02%
2023/12/29	1	66.80	0.1	67.70	67.70	1	4,260	0.02%
2023/12/28	1	66.60	0.1	67.10	67.10	1	4,221	0.02%
2023/12/27	1	66.00	0	0.00	66.40	1	4,208	0.02%
2023/12/26	0	0.00	2	65.80	66.10	-2	4,168	-0.05%
2023/12/25	0	0.00	5.1	66.30	66.00	-5.1	4,151	-0.12%
2023/12/21	1	66.50	0	0.00	66.20	1	4,084	0.02%
2023/12/20	0	0.00	0.1	66.80	67.10	-0.1	4,009	0.00%
2023/12/19	1	67.50	3	65.77	65.90	-2	3,879	-0.05%
2023/12/18	2	67.00	1.6	66.90	66.60	0.5	3,773	0.01%
2023/12/15	2	66.75	0.3	67.06	66.20	1.8	3,702	0.05%
2023/12/14	0	0.00	0.1	66.80	66.80	-0.1	3,588	0.00%
2023/12/13	1	64.50	0.1	65.15	65.70	0.9	3,517	0.03%
2023/12/12	1	64.20	0	0.00	64.20	1	3,520	0.03%
2023/12/11	6	63.45	4.1	63.53	63.50	1.9	3,570	0.05%
2023/12/07	1	64.00	0	0.00	63.80	1	4,022	0.02%
2023/12/06	2	64.00	4.1	64.00	63.90	-2.1	4,072	-0.05%
2023/12/05	1	64.60	0	65.80	64.70	1	4,088	0.02%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/12/01	2	64.80	0	0.00	65.20	2	4,303	0.05%
2023/11/30	2	65.00	10	65.10	64.50	-8	4,396	-0.18%
2023/11/29	0	0.00	1	65.70	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	2	64.90	65.10	-2	4,353	-0.05%
2023/11/27	4	64.80	1	64.50	64.40	3	4,359	0.07%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/21	1	64.60	0	0.00	64.10	1	4,436	0.02%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/16	0	0.00	1	63.40	63.80	-1	4,407	-0.02%
2023/11/15	0	0.00	0.2	64.00	63.70	-0.2	4,398	0.00%
2023/11/14	0	64.00	0.2	64.10	63.70	-0.1	4,358	0.00%
2023/11/13	0	0.00	1.1	64.60	64.50	-1.1	4,336	-0.02%
2023/11/10	0	0.00	0.1	64.38	64.30	-0.1	4,368	0.00%
2023/11/09	0.1	64.10	0	0.00	64.00	0.1	4,355	0.00%
2023/11/07	3	63.40	1.2	63.51	63.40	1.9	4,293	0.04%
2023/11/06	2	64.50	1.2	63.67	64.60	0.9	4,229	0.02%
2023/11/02	2	62.80	1.1	63.11	63.10	1	4,161	0.02%
2023/11/01	10.5	63.92	10.6	65.20	62.40	-0.1	4,091	0.00%
2023/10/31	1.1	69.00	0	0.00	69.00	1.1	3,844	0.03%
2023/10/30	0	0.00	1	70.20	70.00	-1	3,906	-0.03%
2023/10/27	1	68.70	0	0.00	69.00	1	3,948	0.03%
2023/10/26	5	69.26	0	0.00	69.00	5	4,012	0.13%
2023/10/25	0.2	70.90	0	0.00	70.70	0.2	4,103	0.00%
2023/10/24	2	70.55	1	72.10	70.50	1	4,120	0.02%
2023/10/20	2	68.50	0	0.00	68.80	2	4,015	0.05%
2023/10/12	0	0.00	2	71.80	71.90	-2	4,126	-0.05%
2023/10/11	2	71.20	0.1	71.30	71.20	1.9	4,123	0.05%
2023/10/06	1	70.30	2	70.65	70.00	-1	4,156	-0.02%
2023/10/05	4	70.10	1	70.80	71.00	3	4,178	0.07%
2023/10/04	2	68.95	0	0.00	69.30	2	4,164	0.05%
2023/10/03	0	69.50	0	0.00	69.50	0	4,146	0.00%
2023/10/02	0	68.60	0	0.00	69.10	0	4,167	0.00%
2023/09/28	2	69.20	2	69.60	69.20	0	4,223	0.00%
2023/09/27	0.1	69.27	0	0.00	69.40	0.1	4,276	0.00%
2023/09/26	1	70.60	0.1	71.13	70.20	0.9	4,428	0.02%
2023/09/25	0	0.00	0	71.10	71.70	0	4,468	0.00%
2023/09/22	1.1	69.33	2	70.90	70.30	-1	4,495	-0.02%
2023/09/21	5	70.26	5.8	69.94	70.00	-0.8	4,626	-0.02%
2023/09/20	3.2	71.04	4.2	71.12	70.90	-1	4,615	-0.02%
2023/09/19	3.2	73.19	4.3	73.21	73.00	-1.1	4,529	-0.02%
2023/09/18	1.1	72.35	3.1	72.64	72.30	-2	4,483	-0.04%
2023/09/15	0.1	72.23	21.1	71.62	71.90	-21	4,428	-0.47%
2023/09/14	20	72.50	1.6	72.12	71.80	18.5	4,349	0.42%
2023/09/13	10.2	71.51	23.3	71.72	71.70	-13.1	4,260	-0.31%
2023/09/12	31.6	70.44	15.1	70.31	70.40	16.5	4,110	0.40%
2023/09/11	1	67.80	5	68.00	67.90	-4	3,817	-0.10%
2023/09/08	2.1	68.15	5.4	68.01	68.30	-3.3	3,782	-0.09%
2023/09/07	4.3	68.76	6.9	68.79	68.30	-2.6	3,796	-0.07%
2023/09/06	5	67.42	33	67.87	68.00	-28	3,658	-0.77%
2023/09/05	23.1	67.50	2	67.10	67.80	21.1	3,589	0.59%
2023/09/04	1.1	65.33	1	65.90	65.80	0.1	3,513	0.00%
2023/09/01	0	0.00	20	65.32	65.90	-20	3,514	-0.57%
2023/08/31	21	66.25	1	66.00	66.30	20	3,556	0.56%
2023/08/30	0	0.00	2	66.00	65.90	-2	3,579	-0.06%
2023/08/28	1	64.90	0	0.00	64.40	1	3,572	0.03%
2023/08/25	0.1	64.40	5	64.94	65.20	-4.9	3,587	-0.14%
2023/08/24	1	65.00	0	0.00	64.80	1	3,597	0.03%
2023/08/22	0	0.00	1.4	64.07	63.90	-1.4	3,721	-0.04%
2023/08/21	0.2	64.30	0	0.00	64.10	0.2	3,866	0.00%
2023/08/18	1	65.00	2	64.00	63.90	-1	3,901	-0.03%
2023/08/17	3	64.17	0	0.00	64.50	3	3,928	0.08%
2023/08/16	1	63.90	3	64.10	64.50	-2	3,929	-0.05%
2023/08/15	0	63.00	0	0.00	62.90	0	3,902	0.00%
2023/08/14	1	61.70	0	0.00	61.90	1	3,906	0.03%
2023/08/11	2	63.30	5	63.22	62.80	-3	3,924	-0.08%
2023/08/10	0	0.00	2	63.10	63.30	-2	3,934	-0.05%
2023/08/09	1	63.50	0	0.00	63.90	1	3,923	0.03%
2023/08/08	1.3	63.34	1	63.80	63.60	0.3	3,916	0.01%
2023/08/07	0	0.00	1	64.60	64.60	-1	3,912	-0.03%
2023/08/04	4	63.05	6	63.33	63.30	-2	3,897	-0.05%
2023/08/02	2.1	64.09	0	0.00	64.00	2.1	3,880	0.05%
2023/08/01	7	65.67	2	65.75	65.90	5	3,874	0.13%
2023/07/31	1.3	65.48	4	64.50	64.50	-2.7	3,913	-0.07%
2023/07/28	7.1	66.02	4	66.08	66.00	3.1	3,870	0.08%
2023/07/27	2	64.40	0	64.70	64.40	2	3,885	0.05%
2023/07/26	0	64.80	0	0.00	64.70	0	3,849	0.00%
2023/07/25	0.1	64.20	1	64.30	64.70	-1	3,848	-0.02%
2023/07/24	5.1	63.75	4	63.70	63.60	1.1	3,823	0.03%
2023/07/21	10	64.40	9	65.83	64.40	1	3,803	0.03%
2023/07/19	0	0.00	4.2	63.81	62.90	-4.2	3,724	-0.11%
2023/07/18	1	65.30	5	64.28	64.60	-4	3,711	-0.11%
2023/07/17	0.2	63.90	1	63.70	64.10	-0.8	3,697	-0.02%
2023/07/14	1.3	63.97	13.3	63.33	63.60	-12	3,723	-0.32%
2023/07/13	0.3	64.21	1.7	63.63	63.30	-1.4	3,730	-0.04%
2023/07/12	1.4	62.90	4.1	63.04	62.90	-2.7	3,709	-0.07%
2023/07/11	7.5	62.01	3.1	62.00	62.00	4.4	3,679	0.12%
2023/07/10	0.1	60.60	0.1	61.10	60.50	0	3,681	0.00%
2023/07/07	1	61.40	1.2	60.99	60.60	-0.2	3,693	0.00%
2023/07/06	4.1	62.05	7.9	61.59	61.70	-3.7	3,673	-0.10%
2023/07/05	9	62.97	1.2	62.92	63.00	7.9	3,596	0.22%
2023/07/04	5	61.34	1	61.50	61.40	4	3,530	0.11%
2023/07/03	0	0.00	0.4	66.32	65.90	-0.4	3,373	-0.01%
2023/06/30	14.3	66.04	9.9	65.84	65.80	4.4	3,307	0.13%
2023/06/29	20.1	66.79	0.3	66.65	65.80	19.8	3,259	0.61%
2023/06/28	6	65.42	1	65.40	65.50	5	3,103	0.16%
2023/06/27	2.1	64.30	0.2	64.51	64.50	1.9	3,082	0.06%
2023/06/26	2	64.85	1	64.50	64.60	1	3,075	0.03%
2023/06/21	10.1	65.80	0	0.00	65.90	10.1	3,081	0.33%
2023/06/20	0.1	64.95	0	0.00	65.00	0.1	3,106	0.00%
2023/06/19	1.1	65.32	1	65.30	65.40	0.1	3,115	0.00%
2023/06/16	1	66.00	0	0.00	65.70	1	3,124	0.03%
2023/06/15	0	0.00	1	66.00	66.00	-1	3,130	-0.03%
2023/06/14	2.1	65.52	0	0.00	65.70	2.1	3,189	0.07%
2023/06/13	0.1	66.16	1	66.01	66.30	-0.9	3,252	-0.03%
2023/06/12	0.3	65.20	0	0.00	65.00	0.3	3,212	0.01%
2023/06/09	4	65.18	0	0.00	65.40	4	3,219	0.12%
2023/06/08	0.1	64.86	1	65.10	64.90	-0.9	3,243	-0.03%
2023/06/07	1	64.50	1	64.30	64.50	0	3,259	0.00%
2023/06/06	0	0.00	2	64.30	64.60	-2	3,312	-0.06%
2023/06/05	2.1	65.51	1	65.60	65.40	1.1	3,279	0.03%
2023/06/02	1	64.60	11	64.35	64.50	-10	3,338	-0.30%
2023/06/01	4	64.55	2	64.60	64.70	2	3,416	0.06%
2023/05/31	0	64.00	1	64.10	64.60	-1	3,537	-0.03%
2023/05/30	0.1	64.10	1	64.10	64.00	-1	3,695	-0.03%
2023/05/29	2	64.30	3	64.03	64.40	-1	3,896	-0.03%
2023/05/26	9.1	64.61	3	64.10	64.10	6.1	3,999	0.15%
2023/05/25	13.2	64.27	8	64.23	64.60	5.2	3,927	0.13%
2023/05/24	3	62.57	3	62.50	62.70	0	3,816	0.00%
2023/05/23	2.1	63.05	1	63.30	63.40	1.1	3,802	0.03%
2023/05/22	4	63.05	2	63.00	63.10	2	3,776	0.05%
2023/05/19	1	62.60	3	62.50	62.70	-2	3,766	-0.05%
2023/05/18	1	61.80	7	62.21	62.50	-6	3,817	-0.16%
2023/05/17	7	63.03	5	62.80	62.60	2	3,832	0.05%
2023/05/16	1	62.40	1	62.30	62.50	0	3,798	0.00%
2023/05/15	1	61.80	0	0.00	61.70	1	3,781	0.03%
2023/05/12	1	61.10	0	0.00	61.80	1	3,888	0.03%
2023/05/10	3.3	62.33	0	0.00	62.20	3.3	3,932	0.08%
2023/05/09	1	61.80	1	61.70	61.70	0	3,953	0.00%
2023/05/05	7	63.07	7	62.83	62.50	0	4,006	0.00%
2023/05/04	3	62.47	3	62.27	62.20	0	3,977	0.00%
2023/05/03	11	61.65	21	62.39	62.50	-10	4,012	-0.25%
2023/04/25	1	59.10	0	0.00	58.90	1	3,991	0.03%
2023/04/24	1	60.00	0	0.00	59.90	1	3,977	0.03%
2023/04/21	1	60.10	2	59.80	59.80	-1	3,965	-0.03%
2023/04/20	2	60.60	1	60.60	60.50	1	3,968	0.03%
2023/04/19	2	62.10	0	0.00	61.40	2	3,951	0.05%
2023/04/17	0	0.00	3	61.67	61.60	-3	3,932	-0.08%
2023/04/13	1	61.30	0	0.00	61.00	1	3,865	0.03%
2023/04/11	0.4	60.80	0	0.00	60.70	0.4	3,841	0.01%
2023/04/07	1	60.80	1	61.00	60.40	0	3,821	0.00%
2023/03/28	0	0.00	1	60.50	60.30	-1	3,947	-0.03%
2023/03/24	1	61.10	3	61.60	61.20	-2	3,943	-0.05%
2023/03/23	1	61.00	0	0.00	61.50	1	3,967	0.03%
2023/03/20	1	60.10	3	59.50	60.20	-2	4,076	-0.05%
2023/03/17	2	59.25	1	59.20	59.50	1	4,114	0.02%
2023/03/16	2	59.50	7	59.73	59.30	-5	4,099	-0.12%
2023/03/15	1	60.90	0	0.00	60.70	1	4,078	0.02%
2023/03/14	6	61.40	0	0.00	61.00	6	4,117	0.15%
2023/03/13	3	60.40	1	61.60	61.80	2	4,171	0.05%
2023/03/10	7	61.86	3	62.10	61.60	4	4,244	0.09%
2023/03/09	2	62.65	2.1	62.69	62.30	-0.1	4,331	0.00%
2023/03/08	5	62.40	2	62.70	62.80	3	4,351	0.07%
2023/03/07	11	62.98	13	63.15	62.30	-2	4,460	-0.04%
2023/03/06	4	62.75	14	62.60	62.40	-10	4,434	-0.23%
2023/03/03	14.1	62.35	3	62.33	62.00	11.1	4,488	0.25%
2023/03/02	9	61.69	12.3	62.39	62.70	-3.3	4,582	-0.07%
2023/03/01	7	59.93	12.1	60.75	61.00	-5.1	4,677	-0.11%
2023/02/24	11	60.25	11.3	59.85	59.70	-0.3	4,599	-0.01%
2023/02/23	1	58.30	1	58.20	58.20	0	4,526	0.00%
2023/02/22	1	58.00	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.50	0.2	59.30	59.00	0.8	4,795	0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/16	1	58.60	0.1	58.80	58.50	0.9	5,127	0.02%
2023/02/15	0	0.00	1.1	59.00	59.00	-1.1	5,358	-0.02%
2023/02/13	1	58.20	0	0.00	58.50	1	5,537	0.02%
2023/02/10	4	59.05	16	58.61	58.10	-12	5,676	-0.21%
2023/02/09	2	58.90	0	0.00	59.30	2	5,673	0.04%
2023/02/08	0	58.80	5	58.80	58.50	-5	5,727	-0.09%
2023/02/07	1.1	58.00	0	0.00	58.60	1.1	5,831	0.02%
2023/02/06	0	0.00	4	58.50	58.70	-4	5,979	-0.07%
2023/02/03	3	59.67	4	59.45	59.70	-1	6,177	-0.02%
2023/02/02	1.2	58.95	8	58.95	59.10	-6.8	6,313	-0.11%
2023/02/01	4	58.40	1	58.00	58.50	3	6,371	0.05%
2023/01/31	7.1	57.99	1	58.20	57.50	6.1	6,330	0.10%
2023/01/30	0	0.00	1	57.10	57.00	-1	6,281	-0.02%
2023/01/10	1	56.50	8	56.66	57.00	-7	6,435	-0.11%
2023/01/09	1	57.40	0	0.00	57.10	1	6,421	0.02%
2023/01/06	2	56.80	0	0.00	57.00	2	6,442	0.03%
2023/01/05	0	56.80	0	0.00	56.60	0	6,443	0.00%
2022/12/29	0	0.00	3	55.13	55.80	-3	6,559	-0.05%
2022/12/23	0	0.00	3	54.70	55.10	-3	6,882	-0.04%
2022/12/22	6	56.20	0	0.00	55.60	6	6,896	0.09%
2022/12/20	0	0.00	0	55.40	55.20	0	6,955	0.00%
2022/12/16	5	57.34	13	57.47	57.40	-8	6,907	-0.12%
2022/12/15	8	57.95	12	58.13	58.30	-4	6,888	-0.06%
2022/12/14	0	57.40	0	0.00	57.80	0	6,832	0.00%
2022/12/13	17	58.02	6	57.60	57.40	11	6,803	0.16%
2022/12/12	3	56.80	3	57.70	57.60	0	6,701	0.00%
2022/12/09	7	57.94	2.1	57.61	57.80	4.9	6,669	0.07%
2022/12/07	1	57.50	1.2	57.30	57.20	-0.2	6,615	0.00%
2022/12/06	2	57.40	4	57.40	57.20	-2	6,594	-0.03%
2022/12/05	10	58.00	34	57.84	57.80	-24	6,615	-0.36%
2022/12/02	10.2	58.40	6	58.45	58.30	4.2	6,686	0.06%
2022/12/01	1	58.00	17	58.10	58.00	-16	6,595	-0.24%
2022/11/30	6	57.05	3	57.33	57.70	3	6,517	0.05%
2022/11/29	13	56.64	3	56.97	56.70	10	6,446	0.16%
2022/11/28	10	57.88	1.2	57.58	57.40	8.8	6,312	0.14%
2022/11/25	6	57.62	14.2	58.22	57.80	-8.2	6,251	-0.13%
2022/11/24	19.2	57.35	49	57.98	58.20	-29.8	6,154	-0.48%
2022/11/23	24	58.19	16	57.93	58.20	8	5,985	0.13%
2022/11/22	27	56.65	32	56.92	56.70	-5	5,716	-0.09%
2022/11/21	10.1	56.20	14	56.28	56.20	-3.9	5,601	-0.07%
2022/11/18	17.3	56.33	10	57.20	55.50	7.3	5,542	0.13%
2022/11/17	4.2	56.26	13	56.75	56.90	-8.8	5,371	-0.16%
2022/11/16	15	55.40	12	55.87	55.70	3	5,318	0.06%
2022/11/15	49.1	55.51	3	55.80	55.80	46.1	5,260	0.88%
2022/11/14	20	55.38	0	0.00	55.60	20	5,186	0.39%
2022/11/11	20	54.03	8	55.08	54.50	12	5,120	0.23%
2022/11/10	2	53.10	0	0.00	53.00	2	4,940	0.04%
2022/11/09	1	53.80	0	0.00	54.10	1	4,854	0.02%
2022/11/08	3	54.67	3	54.10	53.90	0	4,775	0.00%
2022/11/07	1	54.70	6	54.85	55.10	-5	4,676	-0.11%
2022/11/04	8	54.14	1	54.10	54.00	7	4,657	0.15%
2022/11/03	3	54.47	0	0.00	54.90	3	4,634	0.06%
2022/11/02	14	53.71	18	54.24	54.50	-4	4,583	-0.09%
2022/11/01	16	53.44	23	53.22	53.20	-7	4,436	-0.16%
2022/10/31	4.2	54.48	1	55.10	54.10	3.2	4,267	0.07%
2022/10/28	19	55.44	21	54.25	54.60	-2	4,116	-0.05%
2022/10/27	3	55.30	5	55.04	55.50	-2	4,081	-0.05%
2022/10/26	5	55.24	5	54.66	54.40	0	4,173	0.00%
2022/10/25	5	56.32	0	0.00	54.70	5	4,335	0.12%
2022/10/24	4	57.40	3	57.67	57.50	1	4,658	0.02%
2022/10/21	0	0.00	3	57.20	56.60	-3	4,890	-0.06%
2022/10/20	4	56.78	1	57.20	57.20	3	5,012	0.06%
2022/10/19	5	60.00	6	59.27	59.00	-1	5,105	-0.02%
2022/10/18	17	61.06	15	60.10	60.10	2	5,323	0.04%
2022/10/17	1	60.80	1	61.20	61.30	0	5,553	0.00%
2022/10/14	2	61.65	1	62.20	61.40	1	5,661	0.02%
2022/10/13	2	60.17	0	0.00	59.90	2	5,887	0.03%
2022/10/07	4	62.60	10	63.31	63.60	-6	6,313	-0.10%
2022/10/06	2	62.20	4	62.63	62.40	-2	6,288	-0.03%
2022/10/05	0	0.00	6	61.87	61.90	-6	6,273	-0.10%
2022/10/04	6	60.42	1	60.70	59.90	5	6,223	0.08%
2022/10/03	6	61.92	2	61.50	60.90	4	6,164	0.06%
2022/09/30	14	63.84	1	63.80	63.80	13	6,145	0.21%
2022/09/29	3	65.53	4	65.93	65.60	-1	6,167	-0.02%
2022/09/28	8	64.96	6.2	64.67	64.20	1.8	6,213	0.03%
2022/09/26	7	62.27	3	62.53	61.90	4	6,185	0.06%
2022/09/23	4	66.25	0	0.00	63.40	4	6,295	0.06%
2022/09/22	2	65.90	1	66.40	66.50	1	6,352	0.02%
2022/09/21	3	66.97	3	66.20	66.40	0	6,605	0.00%
2022/09/20	6	66.90	2	66.80	67.00	4	6,752	0.06%
2022/09/16	0	0.00	17	66.69	66.10	-17	6,856	-0.25%
2022/09/15	1	67.80	28	67.22	66.70	-27	6,969	-0.39%
2022/09/14	2	68.35	21	67.98	68.30	-19	7,077	-0.27%
2022/09/13	2	69.30	6	69.37	69.10	-4	7,170	-0.06%
2022/09/12	4	69.55	2	69.70	69.70	2	7,223	0.03%
2022/09/08	2.2	67.29	2	68.60	68.80	0.2	7,282	0.00%
2022/09/06	5	66.64	0	0.00	66.50	5	7,278	0.07%
2022/09/05	1	66.70	1	67.10	66.60	0	7,353	0.00%
2022/09/01	2	66.40	2	66.80	66.60	0	7,471	0.00%
2022/08/31	1	66.60	0	0.00	67.10	1	7,540	0.01%
2022/08/30	9	66.71	0	0.00	66.60	9	7,579	0.12%
2022/08/29	19	65.16	18	64.40	65.80	1	7,629	0.01%
2022/08/26	4	67.20	0	0.00	66.70	4	7,661	0.05%
2022/08/24	2	66.90	2	67.10	66.90	0	7,806	0.00%
2022/08/23	6	66.82	0	0.00	66.70	6	7,850	0.08%
2022/08/22	7	69.53	0	0.00	68.90	7	7,861	0.09%
2022/08/19	1	70.10	0	0.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	1	67.60	69.40	-1	8,013	-0.01%
2022/08/17	1	68.60	3	67.30	67.20	-2	8,182	-0.02%
2022/08/16	0	0.00	2	68.40	68.60	-2	8,279	-0.02%
2022/08/15	1	69.30	2	69.50	69.10	-1	8,491	-0.01%
2022/08/12	0	0.00	5	69.40	69.00	-5	8,705	-0.06%
2022/08/11	8	70.75	1	70.30	70.20	7	8,748	0.08%
2022/08/10	1	70.40	1.1	70.98	70.80	-0.1	8,682	0.00%
2022/08/09	2	70.35	3	70.27	69.70	-1	8,617	-0.01%
2022/08/08	3	69.47	2	69.30	70.00	1	8,597	0.01%
2022/08/05	15.1	69.58	4	69.50	69.70	11.1	8,563	0.13%
2022/08/04	8	68.26	2	68.20	69.00	6	8,518	0.07%
2022/08/03	12	69.77	5	68.94	68.60	7	8,453	0.08%
2022/08/02	36	70.24	56	69.61	70.10	-20	8,399	-0.24%
2022/08/01	6	70.38	4	71.00	71.00	2	8,329	0.02%
2022/07/29	12	69.01	20	69.93	69.80	-8	8,187	-0.10%
2022/07/28	7	67.74	6	68.42	68.50	1	7,925	0.01%
2022/07/27	16	66.79	17	65.24	67.40	-1	7,758	-0.01%
2022/07/26	11	65.15	14	65.77	64.90	-3	7,867	-0.04%
2022/07/25	5	67.36	6	67.33	67.30	-1	7,869	-0.01%
2022/07/22	3	67.03	6	66.73	66.90	-3	7,719	-0.04%
2022/07/21	3	64.30	7	64.51	65.30	-4	7,550	-0.05%
2022/07/20	9	65.01	18	64.54	64.20	-9	7,507	-0.12%
2022/07/19	18	64.45	21	64.56	65.40	-3	7,307	-0.04%
2022/07/18	1	62.30	1	62.20	62.50	0	7,032	0.00%
2022/07/15	2	61.80	1	61.20	61.30	1	7,157	0.01%
2022/07/14	2	59.70	1	60.30	60.50	1	7,210	0.01%
2022/07/13	1	60.80	0	0.00	59.40	1	7,215	0.01%
2022/07/12	3	60.33	1	59.60	59.20	2	7,249	0.03%
2022/07/11	2	60.95	0	0.00	60.50	2	7,311	0.03%
2022/07/08	0	0.00	2	60.90	61.30	-2	7,550	-0.03%
2022/07/07	1	58.60	2	58.50	60.40	-1	7,559	-0.01%
2022/07/06	6	58.30	6	59.60	58.50	0	7,551	0.00%
2022/07/05	4	58.50	0	0.00	59.10	4	7,519	0.05%
2022/07/04	12	60.50	5	59.54	59.50	7	7,515	0.09%
2022/07/01	13	61.12	7	61.83	60.30	6	7,626	0.08%
2022/06/30	7	62.23	2	62.40	61.80	5	7,740	0.06%
2022/06/29	3	62.20	11	62.45	62.90	-8	7,647	-0.10%
2022/06/28	11	61.25	16	61.01	61.40	-5	7,381	-0.07%
2022/06/27	3	58.00	3	58.53	59.00	0	7,233	0.00%
2022/06/24	4	57.22	6	57.25	57.10	-2	7,179	-0.03%
2022/06/23	14	55.81	9.1	56.16	56.60	4.9	7,130	0.07%
2022/06/22	9	59.22	13	61.65	58.80	-4	6,997	-0.06%
2022/06/21	7	61.39	1	61.80	62.40	6	6,851	0.09%
2022/06/20	8.1	62.23	8	61.99	60.20	0.1	6,741	0.00%
2022/06/17	9	62.17	11.1	62.75	62.90	-2.1	6,645	-0.03%
2022/06/16	2	63.70	3.1	63.31	62.40	-1.1	6,508	-0.02%
2022/06/15	2	63.60	4	63.75	63.90	-2	6,403	-0.03%
2022/06/14	6	62.62	2	62.45	63.20	4	6,341	0.06%
2022/06/13	6	63.28	2	63.40	64.00	4	6,202	0.06%
2022/06/10	2	63.30	7	63.74	64.00	-5	6,153	-0.08%
2022/06/09	4	63.35	6	63.30	63.10	-2	6,073	-0.03%
2022/06/08	6	62.32	6	62.78	63.10	0	5,989	0.00%
2022/06/07	5.1	61.81	14	62.04	62.20	-8.9	5,902	-0.15%
2022/06/06	0	0.00	11.1	60.76	60.40	-11.1	5,809	-0.19%
2022/06/02	9	62.40	10	61.52	61.30	-1	5,794	-0.02%
2022/06/01	1	61.60	0	0.00	62.00	1	5,680	0.02%
2022/05/31	1	61.70	3	61.47	61.80	-2	5,638	-0.04%
2022/05/30	5	61.00	0.2	60.70	61.00	4.9	5,626	0.09%
2022/05/27	4.1	61.54	9.2	61.23	61.10	-5.1	5,544	-0.09%
2022/05/26	14.1	61.41	7.2	61.45	61.00	6.9	5,480	0.13%
2022/05/25	8	60.90	10.1	60.89	60.60	-2	5,322	-0.04%
2022/05/24	12	60.70	14.3	60.69	60.80	-2.3	5,147	-0.04%
2022/05/23	15	59.55	15.2	59.91	60.00	-0.2	4,944	0.00%
2022/05/20	8	58.46	13.2	58.70	59.30	-5.2	4,734	-0.11%
2022/05/19	4	57.15	5.2	57.12	57.90	-1.2	4,500	-0.03%
2022/05/18	3.1	56.35	4	56.23	56.20	-0.9	4,418	-0.02%
2022/05/17	3.2	55.67	3.1	55.71	56.00	0.1	4,431	0.00%
2022/05/16	3.1	55.11	2.2	55.13	54.70	0.9	4,462	0.02%
2022/05/13	1	55.70	1.6	55.75	55.80	-0.6	4,427	-0.01%
2022/05/12	0	0.00	2	55.30	55.10	-2	4,434	-0.05%
2022/05/10	0	0.00	3	56.60	56.70	-3	4,417	-0.07%
2022/05/09	7	55.60	1	55.80	55.40	6	4,452	0.13%
2022/05/06	2	57.25	0	0.00	57.50	2	4,419	0.05%
2022/05/05	4	58.53	7	58.69	58.70	-3	4,418	-0.07%
2022/05/04	12	57.73	9	57.57	57.60	3	4,313	0.07%
2022/05/03	2	58.10	7	57.93	58.10	-5	4,264	-0.12%
2022/04/29	27	56.96	25.2	55.98	55.90	1.8	4,076	0.04%
2022/04/28	2.1	56.13	4	56.35	58.10	-1.9	3,956	-0.05%
2022/04/27	2.1	55.40	1	56.10	56.10	1.1	3,904	0.03%
2022/04/26	3	57.27	5	57.06	57.90	-2	3,839	-0.05%
2022/04/25	2	57.00	4	56.83	56.50	-2	3,770	-0.05%
2022/04/22	2.1	57.60	7	58.07	57.90	-5	3,714	-0.13%
2022/04/21	5	57.72	8	57.69	58.00	-3	3,677	-0.08%
2022/04/20	1	56.20	7	56.47	56.40	-6	3,549	-0.17%
2022/04/19	1	55.20	4	55.23	55.30	-3	3,499	-0.09%
2022/04/18	13	54.82	56	54.94	54.80	-43	3,509	-1.23%
2022/04/15	5	55.70	8	55.71	55.60	-3	3,474	-0.09%
2022/04/14	10	55.74	37	55.82	55.30	-27	3,450	-0.78%
2022/04/13	2	54.35	12	54.37	54.20	-10	3,216	-0.31%
2022/04/11	3	53.90	1	54.20	51.90	2	3,348	0.06%
2022/04/08	44	53.46	0	0.00	53.90	44	3,345	1.32%
2022/04/07	4	54.28	13	54.08	53.60	-9	3,348	-0.27%
2022/04/06	15	54.91	5	53.84	55.30	10	3,239	0.31%
2022/03/30	0	0.00	0	52.50	52.10	0	3,491	0.00%
2022/03/23	2	52.25	1	52.20	52.20	1	4,815	0.02%
2022/03/21	0	0.00	4	52.10	51.90	-4	4,845	-0.08%
2022/03/18	0	52.00	0	0.00	52.00	0	4,896	0.00%
2022/03/17	6	51.90	0	0.00	51.80	6	4,917	0.12%
2022/03/16	4	51.10	0.2	51.20	51.20	3.8	4,927	0.08%
2022/03/15	1	51.10	60	51.50	51.10	-59	4,973	-1.19%
2022/03/09	0	0.00	3	51.40	51.20	-3	5,169	-0.06%
2022/03/08	3	50.00	1	50.80	50.00	2	5,240	0.04%
2022/03/07	3	51.10	0	0.00	51.20	3	5,532	0.05%
2022/03/04	1	52.10	0	0.00	52.10	1	5,588	0.02%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	20	52.40	0	0.00	52.40	20	5,640	0.35%
2022/03/01	0	0.00	1	52.70	52.90	-1	5,672	-0.02%
2022/02/25	0	0.00	1	52.30	52.30	-1	5,733	-0.02%
2022/02/24	4.2	52.15	1	52.00	51.90	3.2	5,792	0.05%
2022/02/23	1	53.60	0	0.00	53.50	1	5,809	0.02%
2022/02/22	5	54.32	1	53.60	53.60	4	5,971	0.07%
2022/02/18	1	54.70	0	0.00	54.70	1	6,706	0.01%
2022/02/17	0	0.00	22	54.67	54.50	-22	6,837	-0.32%
2022/02/16	3	53.87	4	54.13	53.90	-1	6,954	-0.01%
2022/02/15	22	52.88	0	0.00	52.50	22	6,932	0.32%
2022/02/14	0	0.00	4	52.40	52.40	-4	6,947	-0.06%
2022/02/10	1	53.90	0	0.00	54.10	1	6,989	0.01%
2022/02/09	2	53.94	1	53.70	53.90	1	7,000	0.01%
2022/02/07	0	0.00	4	54.73	54.90	-4	6,971	-0.06%
2022/01/26	3	52.30	3	53.30	53.20	0	6,962	0.00%
2022/01/24	4	53.03	4	54.13	54.50	0	7,022	0.00%
2022/01/21	4.1	53.90	0	0.00	54.70	4.1	7,177	0.06%
2022/01/19	0	0.00	20	54.20	54.30	-20	7,097	-0.28%
2022/01/18	3	54.87	2	55.05	54.80	1	7,080	0.01%
2022/01/17	1	54.50	1	54.80	54.90	0	7,060	0.00%
2022/01/14	6	54.45	0	0.00	54.30	6	7,032	0.09%
2022/01/13	1	56.20	3	55.93	55.80	-2	6,992	-0.03%
2022/01/12	7	55.03	2	54.80	55.30	5	6,898	0.07%
2022/01/11	8	54.44	0	0.00	54.20	8	6,829	0.12%
2022/01/10	7	55.61	1	56.20	55.60	6	6,776	0.09%
2022/01/07	13	55.40	25	55.60	55.00	-12	6,737	-0.18%
2022/01/06	11	56.96	16	56.68	56.50	-5	6,650	-0.08%
2022/01/05	2	57.00	5	58.00	57.30	-3	6,606	-0.05%
2022/01/04	15.1	57.79	16	57.48	57.70	-0.9	6,496	-0.01%
2022/01/03	1	55.80	2	56.15	56.00	-1	6,300	-0.02%
2021/12/30	11.1	56.86	7	56.93	56.70	4.1	6,236	0.07%
2021/12/29	9	56.83	3	56.93	57.00	6	6,182	0.10%
2021/12/28	7.1	57.79	5.2	57.72	57.20	1.9	6,122	0.03%
2021/12/27	8	57.09	16.1	57.75	57.70	-8.1	5,954	-0.14%
2021/12/24	42.3	57.25	11	57.33	56.90	31.3	5,831	0.54%
2021/12/23	98.2	59.17	39.3	59.48	58.40	58.9	5,626	1.05%
2021/12/22	52	57.53	28	57.09	58.00	24	4,911	0.49%
2021/12/21	2	55.15	2	55.20	54.80	0	4,452	0.00%
2021/12/20	1	54.40	3	54.67	54.70	-2	4,387	-0.05%
2021/12/17	1.1	54.29	8.1	54.31	54.20	-7	4,356	-0.16%
2021/12/16	3	53.27	1	53.31	53.70	2	4,286	0.05%
2021/12/15	1	52.50	3	52.93	52.70	-2	4,263	-0.05%
2021/12/14	11	52.29	0	0.00	51.90	11	4,246	0.26%
2021/12/10	0	53.60	0	0.00	54.00	0	4,173	0.00%
2021/12/09	4	53.85	0	0.00	53.60	4	4,164	0.10%
2021/12/08	4	54.80	2	54.90	54.80	2	4,123	0.05%
2021/12/07	9	54.79	3	54.70	54.40	6	4,049	0.15%
2021/12/06	2	53.80	0	0.00	53.50	2	3,944	0.05%
2021/12/02	5.1	53.98	6	53.98	53.60	-0.9	3,890	-0.02%
2021/12/01	17	54.89	17	54.81	55.10	0	3,798	0.00%
2021/11/30	0	0.00	14	53.66	52.80	-14	3,467	-0.40%
2021/11/29	1	51.50	0	0.00	52.10	1	3,378	0.03%
2021/11/26	15.2	52.44	1	52.40	52.00	14.2	3,320	0.43%
2021/11/25	5	54.40	8	54.31	53.60	-3	3,262	-0.09%
2021/11/24	4	53.33	36	53.32	53.60	-32	3,213	-1.00%
2021/11/23	21.1	54.35	1	53.80	53.70	20.1	3,138	0.64%
2021/11/22	16	55.58	8	55.40	55.10	8	3,042	0.26%
2021/11/19	9	55.81	9	56.09	55.50	0	2,957	0.00%
2021/11/18	25	57.47	17	57.92	57.30	8	2,801	0.29%
2021/11/17	16	55.74	31	55.38	56.10	-15	2,335	-0.64%
2021/11/16	14	53.11	21.4	53.38	53.60	-7.4	2,031	-0.36%
2021/11/15	27.1	51.65	10.1	52.14	53.50	17	1,902	0.89%
2021/11/12	8.1	50.29	1	50.60	50.30	7.1	1,780	0.40%
2021/11/11	4	50.25	1	50.70	50.10	3	1,772	0.17%
2021/11/10	5	50.14	2	50.20	50.50	3	1,758	0.17%
2021/11/09	3	49.75	1	49.65	49.70	2	1,743	0.11%
2021/11/08	1	50.10	2	50.20	50.00	-1	1,708	-0.06%
2021/11/04	6	50.38	0	0.00	50.30	6	1,707	0.35%
2021/11/03	1	50.40	1	50.20	50.30	0	1,778	0.00%
2021/11/02	0	0.00	3	51.07	50.40	-3	1,821	-0.16%
2021/11/01	2	51.50	2	51.90	51.90	0	1,836	0.00%
2021/10/29	10.1	52.42	6	52.18	51.50	4.1	1,822	0.22%
2021/10/28	2	50.70	0	0.00	50.80	2	1,693	0.12%
2021/10/27	2	51.20	0	0.00	51.00	2	1,764	0.11%
2021/10/26	0	0.00	1	51.80	51.70	-1	1,927	-0.05%
2021/10/25	1.1	50.82	0	0.00	50.80	1.1	2,267	0.05%
2021/10/19	0	0.00	1	50.90	50.70	-1	2,514	-0.04%
2021/10/07	1	50.20	2	50.35	50.30	-1	2,708	-0.04%
2021/10/06	1	49.90	1	50.10	49.65	0	2,729	0.00%
2021/10/05	3	49.33	2	49.48	50.10	1	2,735	0.04%
2021/10/04	0	0.00	1	50.00	49.70	-1	2,742	-0.04%
2021/09/30	5	50.80	0	0.00	51.30	5	2,751	0.18%
2021/09/29	1	50.40	1	50.40	50.80	0	2,758	0.00%
2021/09/28	2	50.85	1	51.00	50.70	1	2,762	0.04%
2021/09/27	0.1	51.70	0	0.00	51.50	0.1	2,793	0.00%
2021/09/24	3	51.77	1	51.90	51.50	2	2,814	0.07%
2021/09/23	5	51.00	0	0.00	50.90	5	2,856	0.18%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/16	5	50.60	5	50.20	50.30	0	2,961	0.00%
2021/09/14	1	50.20	0	0.00	50.50	1	3,010	0.03%
2021/09/09	2	51.45	2	51.40	51.90	0	3,041	0.00%
2021/09/02	0	0.00	5	52.20	52.30	-5	3,024	-0.17%
2021/08/30	1	52.80	1	52.70	52.80	0	3,012	0.00%
2021/08/27	2	51.95	1	52.60	52.10	1	3,013	0.03%
2021/08/26	0.1	51.90	1	51.70	51.60	-0.9	3,027	-0.03%
2021/08/25	0	0.00	5	51.90	51.80	-5	3,061	-0.16%
2021/08/24	1	51.50	1.1	51.49	51.20	-0.1	3,068	0.00%
2021/08/19	0	0.00	11	49.27	49.00	-11	3,068	-0.36%
2021/08/18	8	48.21	3	49.07	49.70	5	3,078	0.16%
2021/08/17	5	49.80	0	0.00	49.05	5	3,072	0.16%
2021/08/13	5	51.60	0	0.00	50.80	5	3,050	0.16%
2021/08/12	0	52.60	0	0.00	51.40	0	3,055	0.00%
2021/08/10	0	0.00	1	52.90	52.50	-1	3,085	-0.03%
2021/08/09	2	54.25	0	0.00	53.40	2	3,103	0.06%
2021/08/06	0	0.00	2	59.00	59.20	-2	3,071	-0.07%
2021/08/05	6	59.93	10	59.90	59.90	-4	3,050	-0.13%
2021/08/04	1	59.70	1	59.80	59.60	0	3,035	0.00%
2021/08/03	1	59.20	1	59.10	59.10	0	3,032	0.00%
2021/08/02	2	60.60	10	60.69	60.50	-8	2,965	-0.27%
2021/07/30	11	61.56	5	61.94	61.50	6	2,886	0.21%
2021/07/29	16	61.11	4	60.55	60.40	12	2,757	0.44%
2021/07/28	4	58.18	6	58.75	60.00	-2	2,410	-0.08%
2021/07/27	2	59.75	0	0.00	58.40	2	2,344	0.09%
2021/07/26	6	59.17	6.1	59.21	59.70	-0.1	2,337	0.00%
2021/07/23	5	57.76	9.1	57.68	58.10	-4.1	2,338	-0.18%
2021/07/22	2	56.40	2	56.30	56.20	0	2,326	0.00%
2021/07/21	3	55.27	1	55.34	55.30	2	2,335	0.09%
2021/07/20	3.1	56.50	2	56.85	56.40	1.1	2,334	0.05%
2021/07/19	1	57.30	3	57.77	57.30	-2	2,354	-0.08%
2021/07/16	1.1	57.72	1	58.30	58.00	0.1	2,427	0.00%
2021/07/15	1	59.00	0	0.00	58.40	1	2,458	0.04%
2021/07/14	3	58.87	5.2	58.82	59.50	-2.2	2,481	-0.09%
2021/07/13	1	57.20	5	57.48	57.40	-4	2,406	-0.17%
2021/07/12	2	56.50	1	56.90	56.70	1	2,422	0.04%
2021/07/09	2	56.60	6	56.43	56.60	-4	2,449	-0.16%
2021/07/08	1	57.80	2.4	57.63	57.50	-1.4	2,510	-0.06%
2021/07/07	1	57.40	1.1	57.69	57.00	-0.1	2,518	-0.01%
2021/07/06	0	0.00	0.2	57.20	56.90	-0.2	2,540	-0.01%
2021/07/05	5	57.48	0.1	57.50	57.40	4.9	2,572	0.19%
2021/07/02	5	56.96	5.2	57.19	57.00	-0.2	2,582	-0.01%
2021/07/01	1	56.10	0	0.00	56.00	1	2,584	0.04%
2021/06/30	5	56.92	5	57.14	57.00	0	2,601	0.00%
2021/06/29	3	55.70	0	0.00	55.50	3	2,602	0.12%
2021/06/28	3	56.20	4	56.25	56.70	-1	2,602	-0.04%
2021/06/25	3.2	55.45	3	55.60	55.20	0.2	2,605	0.01%
2021/06/24	0	0.00	7	55.10	54.70	-7	2,604	-0.27%
2021/06/23	0	0.00	1	53.90	54.50	-1	2,648	-0.04%
2021/06/21	2	52.76	1	53.30	52.10	1	2,788	0.04%
2021/06/18	1	53.20	2	53.60	54.10	-1	2,806	-0.04%
2021/06/16	2	53.20	1	53.70	53.30	1	3,098	0.03%
2021/06/15	0.1	52.80	0	0.00	52.80	0.1	3,198	0.00%
2021/06/11	1	52.80	1.1	53.09	52.70	-0.1	3,238	0.00%
2021/06/07	1	52.30	0	0.00	52.40	1	3,609	0.03%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/03	0	52.40	2	52.40	52.30	-2	3,825	-0.05%
2021/06/02	2	52.41	1	52.30	52.30	1	3,852	0.03%
2021/06/01	4	53.50	1	53.53	53.80	3	3,856	0.08%
2021/05/31	1	53.30	0	0.00	53.10	1	3,894	0.03%
2021/05/28	1	53.00	3	53.37	53.20	-2	3,953	-0.05%
2021/05/26	3	52.47	2	52.20	52.60	1	4,173	0.02%
2021/05/25	5	52.48	2	52.15	52.80	3	4,305	0.07%
2021/05/24	7	50.96	8	50.79	51.40	-1	4,431	-0.02%
2021/05/21	2	51.15	2	51.20	51.00	0	4,569	0.00%
2021/05/20	3	51.00	4	50.85	50.50	-1	4,730	-0.02%
2021/05/19	2	50.30	0	0.00	50.20	2	4,839	0.04%
2021/05/18	1	50.70	0	0.00	51.50	1	5,028	0.02%
2021/05/17	0	0.00	3.2	49.88	50.50	-3.2	5,222	-0.06%
2021/05/14	3	51.50	0	0.00	50.80	3	5,529	0.05%
2021/05/13	1	50.70	1	51.30	51.30	0	5,619	0.00%
2021/05/12	0	0.00	17	50.62	50.50	-17	5,974	-0.28%
2021/05/11	2	54.40	1	53.50	53.40	1	6,523	0.02%
2021/05/10	1	57.90	0	0.00	56.30	1	6,778	0.01%
2021/05/06	1	57.00	1	57.90	56.60	0	7,306	0.00%
2021/05/04	0.1	58.50	14	56.60	56.50	-14	7,753	-0.18%
2021/05/03	0	60.40	0	0.00	59.90	0	7,874	0.00%
2021/04/29	1	61.10	4	61.33	60.90	-3	7,962	-0.04%
2021/04/28	0	0.00	4	59.90	60.00	-4	8,044	-0.05%
2021/04/27	0	0.00	3	59.93	59.40	-3	8,246	-0.04%
2021/04/26	0	0.00	2	59.90	59.90	-2	8,506	-0.02%
2021/04/23	4	59.28	5	59.24	59.50	-1	8,950	-0.01%
2021/04/22	14.1	60.25	4.2	60.13	59.50	9.9	9,136	0.11%
2021/04/21	6	61.68	0	0.00	61.60	6	9,541	0.06%
2021/04/20	0	0.00	9.1	62.55	62.80	-9.1	9,662	-0.09%
2021/04/19	3	61.50	2	61.60	61.40	1	9,696	0.01%
2021/04/16	2	61.00	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	61.00	1	61.60	61.80	-1	9,705	-0.01%
2021/04/14	15	59.73	16	60.03	60.00	-1	9,741	-0.01%
2021/04/13	3	60.83	1	61.90	60.40	2	9,761	0.02%
2021/04/12	1	61.40	0	0.00	61.50	1	9,769	0.01%
2021/04/09	5	62.40	0	0.00	62.10	5	9,773	0.05%
2021/04/08	2	62.90	2	63.00	63.10	0	9,761	0.00%
2021/04/07	3	62.57	3	62.43	62.80	0	9,847	0.00%
2021/04/06	4	61.90	4	62.23	62.00	0	9,888	0.00%
2021/04/01	4	62.40	6	62.32	62.30	-2	9,866	-0.02%
2021/03/31	0	0.00	1	63.70	63.60	-1	9,826	-0.01%
2021/03/30	5	63.70	1.1	63.23	64.00	3.9	9,797	0.04%
2021/03/29	0.2	62.90	0	0.00	62.80	0.2	9,781	0.00%
2021/03/26	1	61.90	1	62.40	62.40	0	9,785	0.00%
2021/03/25	5.1	61.64	8	61.24	61.10	-2.9	9,767	-0.03%
2021/03/24	3	63.47	0	0.00	63.40	3	9,730	0.03%
2021/03/23	0	0.00	1	63.80	63.70	-1	9,775	-0.01%
2021/03/22	20	65.12	1	65.00	64.80	19	9,745	0.20%
2021/03/19	2	63.51	4	65.53	65.80	-2	9,687	-0.02%
2021/03/18	10	64.43	13	64.42	64.80	-3	9,600	-0.03%
2021/03/17	2	63.80	0	0.00	63.40	2	9,543	0.02%
2021/03/16	3	64.33	2	63.50	64.20	1	9,585	0.01%
2021/03/15	0	0.00	5	63.94	64.10	-5	9,611	-0.05%
2021/03/12	1	65.10	17	64.95	64.70	-16	9,597	-0.17%
2021/03/11	12	64.43	21	64.85	65.70	-9	9,602	-0.09%
2021/03/10	9	63.91	11	63.70	64.20	-2	9,550	-0.02%
2021/03/09	1	60.80	0	0.00	61.90	1	9,537	0.01%
2021/03/08	1	60.80	1	61.10	61.40	0	9,758	0.00%
2021/03/05	4	60.43	3	60.20	60.70	1	9,768	0.01%
2021/03/03	0	0.00	3	60.40	61.00	-3	9,755	-0.03%
2021/03/02	5	61.92	1	61.10	60.50	4	9,771	0.04%
2021/02/26	11	61.99	0	0.00	61.00	11	9,731	0.11%
2021/02/25	4	64.58	9	64.32	64.10	-5	9,661	-0.05%
2021/02/24	0	0.00	4	64.88	65.00	-4	9,547	-0.04%
2021/02/23	2	62.45	20	63.49	63.10	-18	9,452	-0.19%
2021/02/22	3	66.07	1	66.00	64.80	2	9,440	0.02%
2021/02/19	3	65.10	4	65.03	65.40	-1	9,336	-0.01%
2021/02/18	26	64.29	16	64.19	64.20	10	9,277	0.11%
2021/02/17	8	62.90	16	63.73	64.90	-8	9,156	-0.09%
2021/02/05	4	61.58	12	61.78	60.80	-8	8,941	-0.09%
2021/02/04	9	60.21	18	59.83	60.30	-9	8,638	-0.10%
2021/02/03	6	59.15	12	59.94	58.90	-6	8,623	-0.07%
2021/02/02	28	58.78	34	59.11	59.90	-6	8,293	-0.07%
2021/02/01	18	56.79	36	56.91	57.90	-18	7,781	-0.23%
2021/01/29	9	56.92	7	55.91	55.70	2	7,690	0.03%
2021/01/28	4	54.78	24	55.00	56.00	-20	7,533	-0.27%
2021/01/27	1	54.70	7	54.46	54.50	-6	7,387	-0.08%
2021/01/26	21	54.66	16	54.80	53.90	5	7,305	0.07%
2021/01/25	9	55.39	9	55.27	55.80	0	7,138	0.00%
2021/01/22	1	54.30	3	54.07	54.30	-2	7,269	-0.03%
2021/01/21	0	0.00	1	54.50	53.90	-1	7,174	-0.01%
2021/01/20	12	54.93	20	54.33	53.50	-8	7,055	-0.11%
2021/01/19	16	54.16	14	54.45	54.50	2	6,859	0.03%
2021/01/18	27	54.04	22	53.77	54.20	5	6,599	0.08%
2021/01/15	5	51.74	3	51.63	52.40	2	6,168	0.03%
2021/01/14	15	51.53	6	51.48	52.30	9	6,031	0.15%
2021/01/13	0	0.00	23	48.92	49.15	-23	5,572	-0.41%
2021/01/12	2	47.58	1	48.05	47.80	1	5,425	0.02%
2021/01/11	1	48.25	0	0.00	48.25	1	5,352	0.02%
2021/01/08	0	0.00	6	48.02	48.70	-6	5,373	-0.11%
2021/01/07	3	48.57	5	48.59	48.70	-2	5,446	-0.04%
2021/01/06	3	48.15	9	48.27	47.50	-6	5,412	-0.11%
2021/01/05	2	48.78	7	48.66	49.00	-5	5,344	-0.09%
2021/01/04	0	0.00	12	48.99	49.00	-12	5,346	-0.22%
2020/12/31	0	0.00	6	48.78	48.75	-6	5,357	-0.11%
2020/12/30	15	48.90	14	48.96	49.00	1	5,348	0.02%
2020/12/29	6	48.18	10.1	48.15	48.40	-4.1	5,288	-0.08%
2020/12/25	0	0.00	7	47.28	46.90	-7	5,213	-0.13%
2020/12/24	1	46.75	6	47.22	47.10	-5	5,212	-0.10%
2020/12/23	14	46.75	4	46.75	46.75	10	5,212	0.19%
2020/12/22	1	47.64	2	47.55	46.80	-1	5,254	-0.02%
2020/12/21	11	47.74	3	47.70	47.75	8	5,272	0.15%
2020/12/18	8	49.53	10	48.93	48.55	-2	5,259	-0.04%
2020/12/17	3	48.88	6	49.06	49.15	-3	5,210	-0.06%
2020/12/16	1	48.55	9	48.47	48.50	-8	5,207	-0.15%
2020/12/15	2	48.53	3	49.32	47.85	-1	5,235	-0.02%
2020/12/14	6	48.93	3	49.05	48.50	3	5,193	0.06%
2020/12/11	6	48.25	3	47.63	48.50	3	5,192	0.06%
2020/12/10	0	0.00	33	47.90	47.95	-33	5,300	-0.62%
2020/12/09	4	49.00	10	48.92	48.75	-6	5,271	-0.11%
2020/12/08	14	49.18	6	48.98	48.85	8	5,257	0.15%
2020/12/07	10	48.85	6	49.03	49.00	4	5,276	0.08%
2020/12/04	4	48.31	7	48.51	48.50	-3	5,253	-0.06%
2020/12/03	14	49.07	6	48.83	49.00	8	5,292	0.15%
2020/12/02	43	48.78	20	48.62	48.80	23	5,298	0.43%
2020/12/01	1	46.21	0.1	48.80	46.70	1	5,159	0.02%
2020/11/30	2	46.99	100	47.05	46.70	-98	5,194	-1.89%
2020/11/27	5	47.05	1	47.10	47.15	4	5,235	0.08%
2020/11/26	9	46.93	4	46.81	46.95	5	5,295	0.10%
2020/11/25	3	47.70	2	47.58	47.25	1	5,295	0.02%
2020/11/24	7	47.56	1	48.45	47.15	6	5,339	0.11%
2020/11/23	1	48.15	5	48.09	48.10	-4	5,487	-0.07%
2020/11/20	1.1	47.81	2	48.03	47.85	-0.9	5,969	-0.02%
2020/11/19	8	47.87	12	47.88	48.00	-4	6,280	-0.06%
2020/11/18	3	46.83	6	46.93	47.15	-3	6,249	-0.05%
2020/11/17	2	47.13	0	0.00	47.05	2	6,220	0.03%
2020/11/16	4	47.79	5	47.72	47.60	-1	6,230	-0.02%
2020/11/13	0	0.00	1	47.05	47.05	-1	6,161	-0.02%
2020/11/12	1	46.70	2	46.90	46.75	-1	6,162	-0.02%
2020/11/11	17	47.07	1.1	47.30	46.95	15.9	6,126	0.26%
2020/11/10	2	46.90	1	46.80	46.85	1	5,999	0.02%
2020/11/09	4	47.03	6	46.89	46.80	-2	5,921	-0.03%
2020/11/06	3	47.20	15	47.24	47.15	-12	5,840	-0.21%
2020/11/05	14	46.60	12	46.52	46.65	2	5,665	0.04%
2020/11/04	1.1	45.53	17.1	45.80	45.45	-16.1	5,552	-0.29%
2020/11/03	3	45.55	5	45.86	45.70	-2	5,484	-0.04%
2020/11/02	3	45.18	12	45.20	45.25	-9	5,409	-0.17%
2020/10/30	8.1	45.59	12	45.12	44.40	-4	5,310	-0.07%
2020/10/29	5	42.78	5	43.60	43.65	0	5,029	0.00%
2020/10/28	7.1	43.63	1	43.65	43.45	6.1	5,112	0.12%
2020/10/27	2	44.18	0	47.00	44.30	2	5,143	0.04%
2020/10/26	1	44.75	3	44.93	44.65	-2	5,205	-0.04%
2020/10/23	0	0.00	3	44.53	44.80	-3	5,215	-0.06%
2020/10/22	0	0.00	4	44.64	44.70	-4	5,215	-0.08%
2020/10/21	7	44.22	0	0.00	44.25	7	5,173	0.14%
2020/10/20	6	44.37	0	0.00	44.25	6	5,212	0.12%
2020/10/19	0	0.00	3	44.40	44.50	-3	5,241	-0.06%
2020/10/16	2	44.03	8	44.24	44.05	-6	5,293	-0.11%
2020/10/15	3	45.28	13	45.28	45.00	-10	5,344	-0.19%
2020/10/14	1	44.45	8	44.65	44.60	-7	5,391	-0.13%
2020/10/13	0	0.00	0.1	44.55	44.05	-0.1	5,530	0.00%
2020/10/12	2	44.05	10	44.35	44.00	-8	5,589	-0.14%
2020/10/08	2	44.20	4	44.34	44.25	-2	5,594	-0.04%
2020/10/07	5	43.93	0	0.00	43.85	5	5,633	0.09%
2020/10/06	1	43.95	4	43.80	43.90	-3	5,709	-0.05%
2020/09/29	1	42.55	4	42.59	42.65	-3	5,923	-0.05%
2020/09/28	10	42.07	0	0.00	41.95	10	6,092	0.16%
2020/09/25	3	41.90	6	41.64	42.00	-3	6,222	-0.05%
2020/09/23	13	43.46	3	43.10	43.10	10	6,195	0.16%
2020/09/22	1	43.75	1	43.55	43.40	0	6,191	0.00%
2020/09/21	11	43.50	5	43.38	43.00	6	6,186	0.10%
2020/09/18	0	0.00	7	44.94	44.55	-7	6,214	-0.11%
2020/09/17	3	44.40	1	44.50	44.60	2	6,310	0.03%
2020/09/16	62	44.77	2	44.75	44.60	60	6,286	0.95%
2020/09/15	23	45.24	12	45.36	45.40	11	6,253	0.18%
2020/09/14	2	43.93	8	43.89	44.05	-6	6,179	-0.10%
2020/09/11	4	42.96	0	0.00	42.85	4	6,184	0.06%
2020/09/10	14	43.42	1	43.10	43.65	13	6,151	0.21%
2020/09/09	43	43.35	7	43.89	43.40	36	6,100	0.59%
2020/09/08	9.1	43.27	0	0.00	43.15	9.1	6,056	0.15%
2020/09/07	7	43.88	5	44.70	43.80	2	5,985	0.03%
2020/09/04	5	43.27	15	43.61	44.00	-10	5,950	-0.17%
2020/09/03	12	42.73	2	42.68	42.50	10	5,931	0.17%
2020/09/02	9	43.06	0	0.00	42.90	9	5,994	0.15%
2020/09/01	8	43.96	1	44.00	43.90	7	5,970	0.12%
2020/08/31	6	45.23	0	0.00	44.70	6	5,915	0.10%
2020/08/28	7	46.39	2	46.20	45.85	5	5,923	0.08%
2020/08/27	8	46.34	22	46.81	46.40	-14	5,964	-0.23%
2020/08/26	4	46.88	10	46.46	46.55	-6	5,783	-0.10%
2020/08/25	10	44.39	32	44.48	45.00	-22	5,292	-0.42%
2020/08/24	1	42.10	11	42.06	42.45	-10	4,943	-0.20%
2020/08/21	1	39.90	0	0.00	40.00	1	4,879	0.02%
2020/08/20	2	38.88	10	39.01	39.35	-8	4,855	-0.16%
2020/08/18	5	40.95	1	40.90	40.95	4	4,762	0.08%
2020/08/17	2	41.60	0	0.00	41.45	2	4,754	0.04%
2020/08/14	3	41.25	0	0.00	41.30	3	4,764	0.06%
2020/08/13	2	41.55	0	0.00	41.35	2	4,785	0.04%
2020/08/12	7	41.15	3	41.20	41.25	4	4,800	0.08%
2020/08/11	4	41.81	2	41.55	41.70	2	4,801	0.04%
2020/08/10	8	42.41	6	43.00	42.20	2	4,800	0.04%
2020/08/07	0	0.00	4	42.39	42.25	-4	4,820	-0.08%
2020/08/06	5	41.85	0	0.00	41.90	5	4,902	0.10%
2020/08/05	1	42.75	0	43.00	42.15	1	4,965	0.02%
2020/08/04	1	42.05	16	42.15	42.30	-15	4,934	-0.30%
2020/08/03	2	41.95	2	41.40	41.50	0	4,939	0.00%
2020/07/31	3	41.15	3.6	41.79	41.85	-0.6	4,860	-0.01%
2020/07/30	5	41.07	10	41.43	41.75	-5	4,821	-0.10%
2020/07/28	4	40.11	0	0.00	40.15	4	4,759	0.08%
2020/07/27	7	41.22	1	41.10	40.85	6	4,806	0.12%
2020/07/24	21	42.11	0	0.00	41.70	21	4,789	0.44%
2020/07/23	4	43.09	0	0.00	43.00	4	4,732	0.08%
2020/07/22	1	42.30	7.5	43.45	43.65	-6.5	4,701	-0.14%
2020/07/21	11	42.79	1	42.50	42.50	10	4,640	0.22%
2020/07/20	4.1	42.76	1	44.20	42.95	3.1	4,574	0.07%
2020/07/17	17	46.54	17	46.63	46.30	0	4,432	0.00%
2020/07/16	8	45.85	1	46.20	46.00	7	4,292	0.16%
2020/07/15	2	45.98	5	46.17	45.95	-3	4,248	-0.07%
2020/07/14	2	45.63	3	45.65	45.60	-1	4,313	-0.02%
2020/07/13	14	46.00	3	45.75	45.90	11	4,271	0.26%
2020/07/10	10	46.94	0	0.00	46.55	10	4,210	0.24%
2020/07/09	5	48.39	2	48.63	47.85	3	4,137	0.07%
2020/07/08	10	47.33	2	47.15	47.35	8	4,053	0.20%
2020/07/07	11	47.69	0	0.00	47.70	11	3,978	0.28%
2020/07/06	28	48.91	3	48.85	48.75	25	3,839	0.65%
2020/07/03	5	48.71	7	48.74	48.60	-2	3,754	-0.05%
2020/07/02	5	48.18	2	48.48	48.55	3	3,762	0.08%
2020/07/01	1	48.00	2	48.53	48.50	-1	3,760	-0.03%
2020/06/30	0	0.00	2	47.65	47.90	-2	3,753	-0.05%
2020/06/29	13	46.15	10	46.75	46.15	3	3,738	0.08%
2020/06/24	11	48.32	11	48.45	47.75	0	3,646	0.00%
2020/06/23	5	49.53	4	49.43	49.40	1	3,540	0.03%
2020/06/22	3	49.22	2	49.25	49.20	1	3,532	0.03%
2020/06/19	2	50.15	20	50.50	49.95	-18	3,536	-0.51%
2020/06/18	0	0.00	2	50.05	50.90	-2	3,480	-0.06%
2020/06/17	3	49.13	2	48.65	48.80	1	3,430	0.03%
2020/06/16	4	48.88	2	49.25	49.00	2	3,443	0.06%
2020/06/15	1	48.60	1	48.40	48.05	0	3,481	0.00%
2020/06/12	2	48.38	3	48.75	49.10	-1	3,496	-0.03%
2020/06/11	9	50.32	6	50.03	49.20	3	3,480	0.09%
2020/06/10	2	51.85	13	52.03	52.10	-11	3,405	-0.32%
2020/06/09	5	51.34	15	51.07	51.30	-10	3,344	-0.30%
2020/06/08	3	49.35	3	49.58	49.50	0	3,269	0.00%
2020/06/05	4	49.69	1	49.60	49.55	3	3,237	0.09%
2020/06/04	3	49.77	2	49.50	49.40	1	3,243	0.03%
2020/06/03	3	49.70	22	49.53	50.00	-19	3,227	-0.59%
2020/06/02	1	48.40	2	48.18	48.40	-1	3,117	-0.03%
2020/06/01	2	47.03	5	47.37	47.50	-3	3,088	-0.10%
2020/05/29	2	46.70	0	0.00	46.35	2	3,079	0.06%
2020/05/28	2	47.25	3	47.60	47.35	-1	3,094	-0.03%
2020/05/27	1	46.70	0	0.00	46.90	1	3,085	0.03%
2020/05/26	3	46.83	3	46.97	46.75	0	3,115	0.00%
2020/05/25	3	46.23	3	46.68	46.50	0	3,166	0.00%
2020/05/22	2	46.53	2	46.50	46.30	0	3,197	0.00%
2020/05/21	2	46.88	3	47.10	46.80	-1	3,196	-0.03%
2020/05/20	1	46.50	0	0.00	46.90	1	3,181	0.03%
2020/05/19	1	47.25	0	0.00	46.50	1	3,183	0.03%
2020/05/18	4	47.44	5	47.52	47.00	-1	3,246	-0.03%
2020/05/15	0	0.00	2	47.93	47.95	-2	3,274	-0.06%
2020/05/14	2	49.13	2	49.75	47.80	0	3,272	0.00%
2020/05/13	4	49.83	0	0.00	50.40	4	3,215	0.12%
2020/05/12	0	0.00	1	48.65	49.65	-1	3,169	-0.03%
2020/05/08	2	47.85	3	47.98	47.65	-1	3,110	-0.03%
2020/05/07	5	47.58	0.4	47.80	47.75	4.6	3,094	0.15%
2020/05/06	1	46.65	0	0.00	46.35	1	3,107	0.03%
2020/05/05	1	45.60	2	46.00	46.00	-1	3,148	-0.03%
2020/05/04	1	45.50	0.2	47.00	45.50	0.8	3,161	0.03%
2020/04/30	12	47.20	6	47.76	47.10	6	3,151	0.19%
2020/04/29	1	47.75	5	48.20	47.80	-4	3,149	-0.13%
2020/04/27	5	47.35	0	0.00	47.40	5	3,240	0.15%
2020/04/24	0	0.00	1	47.00	46.60	-1	3,258	-0.03%
2020/04/23	2	47.48	0	0.00	46.85	2	3,272	0.06%
2020/04/22	5	45.90	0	0.00	47.10	5	3,271	0.15%
2020/04/21	1	47.95	2	46.90	46.10	-1	3,275	-0.03%
2020/04/20	2	48.08	0	0.00	48.20	2	3,253	0.06%
2020/04/17	31	47.50	4.4	47.81	47.75	26.6	3,221	0.82%
2020/04/16	4	44.48	8	45.63	46.05	-4	3,149	-0.13%
2020/04/15	1	44.95	2	44.90	44.45	-1	3,145	-0.03%
2020/04/14	3	43.90	0	0.00	44.00	3	3,159	0.09%
2020/04/13	1	43.70	0	0.00	43.15	1	3,170	0.03%
2020/04/10	1.1	44.15	1	43.90	43.80	0.1	3,188	0.00%
2020/04/09	2	44.15	4	44.11	44.25	-2	3,222	-0.06%
2020/04/08	2	43.40	5	43.29	43.45	-3	3,221	-0.09%
2020/04/07	3	41.90	3	41.85	42.40	0	3,174	0.00%
2020/04/06	1	40.35	2	40.40	40.40	-1	3,131	-0.03%
2020/04/01	2	39.53	3	40.08	40.00	-1	3,106	-0.03%
2020/03/31	0	0.00	1	39.60	38.60	-1	3,078	-0.03%
2020/03/30	1	38.60	0	0.00	38.60	1	3,049	0.03%
2020/03/27	1	39.35	3	39.61	38.70	-2	3,043	-0.07%
2020/03/26	4	38.98	12	39.10	38.65	-8	3,014	-0.27%
2020/03/25	2	39.00	18	39.18	39.40	-16	3,008	-0.53%
2020/03/24	4	36.70	2	36.83	36.50	2	2,964	0.07%
2020/03/23	1	35.25	1	35.60	35.10	0	2,947	0.00%
2020/03/20	21	36.03	2	36.13	36.55	19	2,945	0.64%
2020/03/19	5	36.22	0	0.00	34.00	5	2,929	0.17%
2020/03/18	2	38.90	1	38.80	37.75	1	2,896	0.03%
2020/03/17	10	39.75	4.1	39.71	39.30	6	2,899	0.21%
2020/03/16	2	40.73	13	41.51	40.00	-11	2,936	-0.37%
2020/03/13	14	39.30	6	39.43	41.00	8	2,914	0.27%
2020/03/12	9	43.57	5	44.53	42.95	4	2,885	0.14%
2020/03/11	2	47.33	5	46.93	46.70	-3	2,843	-0.11%
2020/03/10	3	45.07	3	45.27	46.10	0	2,833	0.00%
2020/03/09	5	46.61	1	46.75	45.30	4	2,855	0.14%
2020/03/06	1	48.40	0	0.00	48.30	1	2,814	0.04%
2020/03/05	2	49.28	0	0.00	49.15	2	2,852	0.07%
2020/03/04	2.1	48.14	1	48.35	48.35	1.1	2,891	0.04%
2020/02/27	1	50.50	2	49.83	48.95	-1	2,867	-0.03%
2020/02/26	2	50.35	1	50.50	50.10	1	2,879	0.03%
2020/02/25	2	50.50	2	50.55	51.00	0	2,863	0.00%
2020/02/24	1	52.00	0	0.00	51.80	1	2,903	0.03%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/20	5	53.42	1	53.80	53.20	4	2,964	0.13%
2020/02/19	0	0.00	2	53.90	53.50	-2	2,975	-0.07%
2020/02/18	4	52.75	1	53.20	52.30	3	2,953	0.10%
2020/02/17	3	53.20	2	53.50	53.50	1	3,061	0.03%
2020/02/14	1	52.90	0	0.00	53.20	1	3,177	0.03%
2020/02/13	1	54.20	1	53.80	53.20	0	3,287	0.00%
2020/02/12	1	52.50	1	53.00	52.80	0	3,369	0.00%
2020/02/11	0	0.00	4	51.90	52.30	-4	3,417	-0.12%
2020/02/10	2	51.20	0	0.00	51.20	2	3,575	0.06%
2020/02/07	1	52.60	11	52.04	52.40	-10	3,887	-0.26%
2020/02/06	4	52.30	2	52.90	52.80	2	4,146	0.05%
2020/02/05	1	52.40	0	0.00	52.10	1	4,369	0.02%
2020/02/03	3	49.80	0	0.00	51.00	3	4,680	0.06%
2020/01/31	1	53.90	1	52.30	53.00	0	4,735	0.00%
2020/01/30	7	54.37	6	53.20	53.20	1	5,243	0.02%
2020/01/20	7	59.10	0	0.00	59.10	7	5,266	0.13%
2020/01/17	7	59.69	0	0.00	59.50	7	5,318	0.13%
2020/01/16	4	59.50	3	60.20	59.40	1	5,400	0.02%
2020/01/15	8	59.70	0	0.00	59.80	8	5,465	0.15%
2020/01/13	0	0.00	1	60.40	60.30	-1	5,772	-0.02%
2020/01/10	2	60.20	0	0.00	59.60	2	5,861	0.03%
2020/01/09	1	59.90	5	60.00	59.70	-4	5,932	-0.07%
2020/01/08	6	60.75	0	0.00	59.70	6	6,020	0.10%
2020/01/07	3	62.20	0	0.00	61.20	3	6,092	0.05%
2020/01/06	3	62.20	1	62.20	62.10	2	6,167	0.03%
2020/01/03	6	63.47	0	0.00	63.70	6	6,200	0.10%
2020/01/02	0	0.00	9	64.01	64.10	-9	6,331	-0.14%
2019/12/31	1	63.10	1	63.20	63.40	0	6,429	0.00%
2019/12/30	0	0.00	4	63.33	63.30	-4	6,658	-0.06%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/26	0	0.00	1	62.90	63.10	-1	7,063	-0.01%
2019/12/25	0	0.00	1	62.40	62.60	-1	7,195	-0.01%
2019/12/24	1	62.40	0	0.00	62.30	1	7,296	0.01%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/20	0	0.00	2	62.90	62.60	-2	7,369	-0.03%
2019/12/16	2	62.35	1	62.50	62.90	1	7,693	0.01%
2019/12/13	5	62.00	1	62.90	61.90	4	7,714	0.05%
2019/12/12	28	63.37	27	63.64	62.90	1	7,743	0.01%
2019/12/11	21	63.63	1	64.00	63.30	20	7,751	0.26%
2019/12/10	1	63.60	3	63.50	63.50	-2	7,871	-0.03%
2019/12/09	1	62.90	7	63.66	63.40	-6	8,005	-0.07%
2019/12/06	6	62.67	0	0.00	62.50	6	8,147	0.07%
2019/12/04	0	0.00	2	62.95	62.70	-2	8,454	-0.02%
2019/12/03	1	61.00	0	0.00	61.70	1	8,485	0.01%
2019/12/02	7	61.54	5	61.40	61.20	2	8,479	0.02%
2019/11/29	1	62.70	2	62.80	62.50	-1	8,447	-0.01%
2019/11/28	1	64.30	5	64.50	63.80	-4	8,477	-0.05%
2019/11/27	5	63.80	5	64.02	64.00	0	8,499	0.00%
2019/11/26	3	64.30	8	64.35	64.10	-5	8,509	-0.06%
2019/11/25	7	63.83	6	64.20	63.70	1	8,510	0.01%
2019/11/22	1	64.60	5	64.10	63.90	-4	8,547	-0.05%
2019/11/21	10	63.94	0	0.00	64.30	10	8,765	0.11%
2019/11/20	8	65.65	0	0.00	65.30	8	8,814	0.09%
2019/11/19	2	66.50	0	0.00	66.00	2	9,166	0.02%
2019/11/15	8	66.81	15	66.78	66.40	-7	9,341	-0.07%
2019/11/14	56	67.66	6	67.87	67.10	50	9,384	0.53%
2019/11/13	9	66.67	5	66.90	66.90	4	9,347	0.04%
2019/11/12	1	65.70	4	65.73	65.90	-3	9,479	-0.03%
2019/11/11	1	65.30	0	0.00	64.00	1	9,646	0.01%
2019/11/08	8	66.71	6	66.67	66.90	2	9,641	0.02%
2019/11/07	20	66.54	18	66.33	66.30	2	9,805	0.02%
2019/11/06	21	67.08	13	66.78	66.60	8	9,818	0.08%
2019/11/05	17	66.39	19	66.53	66.50	-2	9,702	-0.02%
2019/11/04	13	65.38	16	65.46	65.60	-3	9,686	-0.03%
2019/11/01	8	63.93	7	64.39	63.90	1	9,845	0.01%
2019/10/31	9	64.63	8	64.81	65.00	1	10,188	0.01%
2019/10/30	4	63.85	3	63.93	63.90	1	10,575	0.01%
2019/10/29	18	65.18	9	65.52	64.60	9	10,517	0.09%
2019/10/28	2	64.75	5	64.46	64.40	-3	10,022	-0.03%
2019/10/25	4	64.15	2	64.10	64.20	2	9,933	0.02%
2019/10/24	1	63.70	4	64.00	64.00	-3	9,892	-0.03%
2019/10/23	1	62.80	0	0.00	62.70	1	9,849	0.01%
2019/10/22	5	63.82	1	66.00	63.10	4	9,833	0.04%
2019/10/21	0	0.00	1	63.80	64.30	-1	9,599	-0.01%
2019/10/18	0	0.00	7	63.26	63.40	-7	9,584	-0.07%
2019/10/17	0	0.00	1	63.60	63.30	-1	9,579	-0.01%
2019/10/16	0	0.00	2	62.75	63.30	-2	9,571	-0.02%
2019/10/15	1	62.80	1	63.70	62.30	0	9,508	0.00%
2019/10/14	1	62.30	2	62.75	62.30	-1	9,441	-0.01%
2019/10/09	8	62.58	0	0.00	62.20	8	9,397	0.09%
2019/10/08	2	63.80	2	64.20	62.60	0	9,464	0.00%
2019/10/07	4	63.15	5	63.74	63.70	-1	9,548	-0.01%
2019/10/04	8	63.95	5	62.78	62.50	3	9,463	0.03%
2019/10/03	2	62.80	5	63.30	63.60	-3	9,263	-0.03%
2019/10/02	5	61.98	11	62.14	62.50	-6	9,151	-0.07%
2019/10/01	1	61.20	3	61.07	61.00	-2	8,990	-0.02%
2019/09/27	2	59.10	1	60.50	59.10	1	8,875	0.01%
2019/09/26	0	0.00	3	60.83	60.50	-3	8,827	-0.03%
2019/09/25	1	60.90	0	0.00	61.00	1	8,887	0.01%
2019/09/24	4	62.25	7	62.40	61.50	-3	9,042	-0.03%
2019/09/23	2	61.25	2	61.55	61.20	0	8,835	0.00%
2019/09/20	1	60.60	1	61.20	61.20	0	8,840	0.00%
2019/09/19	1	61.20	2	60.75	60.30	-1	8,815	-0.01%
2019/09/18	1	60.70	1	60.90	61.10	0	8,834	0.00%
2019/09/17	3	61.47	0	0.00	61.00	3	8,793	0.03%
2019/09/16	1	61.20	0	0.00	61.30	1	8,788	0.01%
2019/09/12	2	62.45	7	62.39	62.40	-5	8,809	-0.06%
2019/09/11	2	62.45	0	0.00	61.80	2	8,800	0.02%
2019/09/10	5	61.10	14	61.65	61.80	-9	8,753	-0.10%
2019/09/09	3	60.70	7	60.57	60.30	-4	8,612	-0.05%
2019/09/06	18	60.78	4	61.78	59.80	14	8,539	0.16%
2019/09/05	6	59.72	13	59.95	59.70	-7	8,305	-0.08%
2019/09/04	0	0.00	2	59.10	59.20	-2	8,278	-0.02%
2019/09/03	1	59.30	1	58.70	58.80	0	8,340	0.00%
2019/09/02	2	59.40	7	59.57	59.10	-5	8,384	-0.06%
2019/08/30	0	0.00	5	58.96	59.10	-5	8,349	-0.06%
2019/08/29	6	58.43	2	58.40	58.00	4	8,373	0.05%
2019/08/28	1	58.00	1	57.80	57.80	0	8,474	0.00%
2019/08/27	7	57.77	15	58.07	57.50	-8	8,496	-0.09%
2019/08/26	31	58.37	11	57.02	56.70	20	8,490	0.24%
2019/08/23	7	60.86	4	61.30	61.20	3	8,348	0.04%
2019/08/22	16	62.75	17	63.22	62.20	-1	8,279	-0.01%
2019/08/21	2	61.30	33	61.26	61.80	-31	7,926	-0.39%
2019/08/20	8	60.74	5	61.06	60.20	3	7,874	0.04%
2019/08/19	0	0.00	27	60.53	60.70	-27	7,874	-0.34%
2019/08/16	11	59.48	8	59.91	59.30	3	7,800	0.04%
2019/08/15	39	59.46	8	59.40	59.00	31	7,687	0.40%
2019/08/14	3	61.57	26	61.88	62.20	-23	7,419	-0.31%
2019/08/13	44	59.60	33	60.57	59.70	11	7,159	0.15%
2019/08/12	6	59.95	39	60.05	60.00	-33	7,064	-0.47%
2019/08/08	37	58.44	48	59.29	58.70	-11	6,838	-0.16%
2019/08/07	23	59.03	4	58.75	58.40	19	6,678	0.28%
2019/08/06	20	58.35	24	59.08	60.40	-4	6,522	-0.06%
2019/08/05	65	59.87	39	60.38	58.60	26	6,359	0.41%
2019/08/02	72	59.15	46	59.47	59.90	26	6,038	0.43%
2019/08/01	1	58.50	33	57.14	58.80	-32	5,477	-0.58%
2019/07/31	0	0.00	2	53.40	53.50	-2	5,012	-0.04%
2019/07/30	2	52.30	0.1	53.20	51.90	1.9	4,981	0.04%
2019/07/25	1	53.50	4	53.68	53.80	-3	5,065	-0.06%
2019/07/24	2	51.75	8	52.76	52.90	-6	5,037	-0.12%
2019/07/23	1	51.60	7	51.80	51.70	-6	5,134	-0.12%
2019/07/22	7	52.06	0	0.00	51.80	7	5,137	0.14%
2019/07/19	10	53.20	2	53.65	53.50	8	5,151	0.16%
2019/07/18	4	53.68	2	53.25	53.00	2	5,120	0.04%
2019/07/17	3	55.00	0	0.00	55.10	3	5,077	0.06%
2019/07/16	16	55.81	1	56.30	55.80	15	5,016	0.30%
2019/07/15	16	55.92	1	56.30	55.70	15	4,967	0.30%
2019/07/12	9	55.93	3	55.97	56.20	6	4,950	0.12%
2019/07/11	4	57.20	14.9	57.04	56.80	-10.9	4,848	-0.22%
2019/07/10	5	55.44	2	55.55	55.50	3	4,634	0.06%
2019/07/09	12	55.46	6	55.07	54.60	6	4,693	0.13%
2019/07/08	18	55.80	0	0.00	55.40	18	4,791	0.38%
2019/07/05	2	55.05	2	55.45	55.50	0	4,967	0.00%
2019/07/04	3	54.83	1	55.00	55.10	2	4,986	0.04%
2019/07/03	4	54.85	1	55.73	54.50	3	5,013	0.06%
2019/07/02	4	55.65	0	0.00	55.60	4	5,148	0.08%
2019/07/01	5	55.70	9	56.60	56.50	-4	5,152	-0.08%
2019/06/28	2	54.30	1	55.70	54.10	1	5,017	0.02%
2019/06/27	1	54.80	7	55.10	55.00	-6	5,004	-0.12%
2019/06/26	0	0.00	1	54.50	54.10	-1	5,080	-0.02%
2019/06/25	10	55.19	23	54.63	54.40	-13	5,124	-0.25%
2019/06/24	0	0.00	2	55.50	55.70	-2	5,088	-0.04%
2019/06/21	5	55.04	2	55.85	55.00	3	5,125	0.06%
2019/06/20	3	55.60	2	55.70	55.60	1	5,133	0.02%
2019/06/19	3	54.77	11.9	54.67	56.30	-8.9	5,108	-0.17%
2019/06/18	4	52.35	6	52.65	52.50	-2	4,982	-0.04%
2019/06/17	1	51.80	2	52.50	51.60	-1	4,948	-0.02%
2019/06/14	3	51.33	1	51.50	51.00	2	4,943	0.04%
2019/06/13	3	51.43	1.1	51.58	51.40	1.9	4,970	0.04%
2019/06/12	1	53.00	1	52.80	52.00	0	4,986	0.00%
2019/06/11	0	0.00	7	51.34	51.60	-7	5,001	-0.14%
2019/06/10	1	50.80	11	50.45	51.00	-10	4,974	-0.20%
2019/06/06	15	48.89	0	0.00	48.65	15	5,141	0.29%
2019/06/05	1	49.65	12	49.99	49.50	-11	5,133	-0.21%
2019/06/04	10	49.34	9	49.24	49.00	1	5,069	0.02%
2019/06/03	6	47.32	8	47.90	48.35	-2	4,984	-0.04%
2019/05/31	13	47.37	2	48.12	48.25	11	5,001	0.22%
2019/05/30	9	48.33	6	49.37	48.20	3	5,046	0.06%
2019/05/29	3	46.03	3	46.60	46.60	0	5,021	0.00%
2019/05/28	5	47.40	6	47.77	46.90	-1	5,004	-0.02%
2019/05/27	1	45.70	5	46.11	47.05	-4	5,015	-0.08%
2019/05/24	17	48.61	1	48.60	48.60	16	4,961	0.32%
2019/05/23	9	49.74	7	50.13	50.20	2	4,901	0.04%
2019/05/22	4	52.73	1	52.60	52.60	3	4,959	0.06%
2019/05/21	1	51.70	1	52.50	52.90	0	5,056	0.00%
2019/05/20	1	52.10	2	52.45	52.30	-1	5,167	-0.02%
2019/05/17	2	53.90	4	51.60	51.80	-2	5,326	-0.04%
2019/05/16	2	54.55	2	54.90	54.30	0	5,374	0.00%
2019/05/15	10	55.28	2	55.05	55.40	8	5,567	0.14%
2019/05/14	2	55.60	0	0.00	55.30	2	5,622	0.04%
2019/05/13	3	56.43	1	54.70	55.30	2	5,616	0.04%
2019/05/10	4	57.73	1	57.70	58.00	3	5,551	0.05%
2019/05/09	0	0.00	1	59.40	59.80	-1	5,460	-0.02%
2019/05/08	1	60.60	1	60.60	60.60	0	5,445	0.00%
2019/05/07	1	62.10	0	0.00	62.00	1	5,413	0.02%
2019/05/06	5	59.62	4	60.33	60.60	1	5,394	0.02%
2019/05/03	2	61.90	1	61.60	62.00	1	5,322	0.02%
2019/05/02	4	62.90	4	62.90	62.60	0	5,275	0.00%
2019/04/30	2	62.40	2	61.30	63.20	0	5,230	0.00%
2019/04/29	8	65.70	0	0.00	61.40	8	5,210	0.15%
2019/04/26	4	68.58	2	68.90	68.20	2	5,073	0.04%
2019/04/25	1	70.10	3	69.33	69.60	-2	5,137	-0.04%
2019/04/24	1	68.10	6	68.37	68.10	-5	5,129	-0.10%
2019/04/23	0	0.00	10	67.55	66.00	-10	5,089	-0.20%
2019/04/22	11	67.85	0	0.00	67.40	11	5,075	0.22%
2019/04/19	2	68.00	1	67.30	67.30	1	5,100	0.02%
2019/04/18	8	68.48	10	68.20	67.60	-2	5,206	-0.04%
2019/04/17	4	68.58	2	68.35	68.50	2	5,282	0.04%
2019/04/16	0	0.00	1	68.70	68.40	-1	5,284	-0.02%
2019/04/15	2	67.90	0	0.00	67.30	2	5,255	0.04%
2019/04/12	4	69.23	3	69.77	69.90	1	5,180	0.02%
2019/04/11	10	68.44	4	68.68	67.00	6	5,076	0.12%
2019/04/10	2	64.30	3	65.07	65.80	-1	4,800	-0.02%
2019/04/09	3	64.73	4	64.70	64.80	-1	4,748	-0.02%
2019/04/08	3	63.93	7	63.81	64.20	-4	4,694	-0.09%
2019/04/03	5	62.04	3	62.50	61.90	2	4,510	0.04%
2019/04/02	0	0.00	2	61.15	61.90	-2	4,403	-0.05%
2019/04/01	2	60.35	4	61.20	60.00	-2	4,335	-0.05%
2019/03/29	2	60.95	5	60.72	60.70	-3	4,286	-0.07%
2019/03/28	0	0.00	1	60.30	60.00	-1	4,194	-0.02%
2019/03/27	4	59.58	0	0.00	59.50	4	4,149	0.10%
2019/03/26	2	59.35	5	60.00	60.00	-3	4,155	-0.07%
2019/03/25	1	58.10	2	58.20	57.90	-1	4,125	-0.02%
2019/03/22	4	60.00	0	0.00	60.10	4	4,051	0.10%
2019/03/21	3	61.63	1	62.40	61.00	2	4,009	0.05%
2019/03/20	3	60.33	0	0.00	60.90	3	3,961	0.08%
2019/03/19	0	0.00	1	61.70	61.50	-1	3,908	-0.03%
2019/03/18	1	62.00	2	61.70	61.50	-1	3,882	-0.03%
2019/03/15	0	0.00	2	62.40	62.40	-2	3,841	-0.05%
2019/03/14	3	62.30	2	62.30	62.20	1	3,792	0.03%
2019/03/13	4	62.30	1	62.50	62.50	3	3,775	0.08%
2019/03/12	2	62.15	10.1	62.52	62.00	-8.1	3,727	-0.22%
2019/03/11	0	0.00	5	59.50	59.80	-5	3,536	-0.14%
2019/03/08	3	58.33	1	58.60	58.00	2	3,562	0.06%
2019/03/07	3	58.59	2	59.25	57.90	1	3,641	0.03%
2019/03/06	4	60.25	2	60.30	59.80	2	3,746	0.05%
2019/03/05	11	61.02	15	60.41	60.10	-4	3,727	-0.11%
2019/03/04	3	59.27	3	60.00	59.40	0	3,641	0.00%
2019/02/27	2	57.80	5	58.16	58.20	-3	3,573	-0.08%
2019/02/26	5	58.00	2	58.80	57.70	3	3,559	0.08%
2019/02/25	2	57.80	2	58.75	58.50	0	3,532	0.00%
2019/02/22	2	58.45	3	58.63	58.00	-1	3,510	-0.03%
2019/02/21	6	58.05	3	57.90	58.00	3	3,517	0.09%
2019/02/20	6	59.52	2	58.85	59.00	4	3,565	0.11%
2019/02/19	3	59.73	6	59.65	59.70	-3	3,543	-0.08%
2019/02/18	3	58.07	5	58.46	58.20	-2	3,484	-0.06%
2019/02/15	0	0.00	1	55.40	56.70	-1	3,413	-0.03%
2019/02/14	15	56.61	19	56.26	55.00	-4	3,443	-0.12%
2019/02/13	11	52.97	15	53.62	53.50	-4	3,282	-0.12%
2019/02/12	17	50.98	16	51.49	51.60	1	3,297	0.03%
2019/02/11	13	51.57	11	51.78	50.90	2	3,287	0.06%
2019/01/29	0	0.00	1	49.95	50.70	-1	3,257	-0.03%
2019/01/28	1	50.50	0	0.00	50.50	1	3,267	0.03%
2019/01/25	0	0.00	1	50.80	50.30	-1	3,297	-0.03%
2019/01/23	1	48.20	0	0.00	49.00	1	3,338	0.03%
2019/01/18	0	0.00	2	48.63	49.10	-2	3,372	-0.06%
2019/01/17	7	49.41	4	50.30	47.90	3	3,386	0.09%
2019/01/16	4	50.80	9	51.57	50.90	-5	3,300	-0.15%
2019/01/15	0	0.00	2	49.75	49.70	-2	3,226	-0.06%
2019/01/14	5	49.61	19	49.58	49.65	-14	3,218	-0.44%
2019/01/11	1	49.25	2	49.88	49.65	-1	3,210	-0.03%
2019/01/10	3	49.15	10	49.50	49.85	-7	3,201	-0.22%
2019/01/09	1	47.40	0	0.00	48.45	1	3,096	0.03%
2019/01/08	16	44.18	31	44.81	45.30	-15	2,971	-0.50%
2019/01/07	13	44.80	2.1	44.65	44.80	11	2,953	0.37%
2019/01/04	1	44.00	0	0.00	43.55	1	2,957	0.03%
2019/01/03	2	44.85	14	45.34	44.60	-12	2,948	-0.41%
2019/01/02	2	44.90	6	44.83	44.35	-4	2,926	-0.14%
2018/12/28	0	0.00	1	44.35	43.45	-1	2,932	-0.03%
2018/12/27	0	0.00	4	43.84	43.70	-4	2,941	-0.14%
2018/12/26	15	43.70	11	43.13	42.80	4	2,941	0.14%
2018/12/25	15	42.97	15	43.10	43.10	0	2,972	0.00%
2018/12/21	1	42.30	1	43.00	43.00	0	3,035	0.00%
2018/12/20	6	43.79	0	0.00	42.60	6	3,016	0.20%
2018/12/19	1	44.55	6	44.80	44.50	-5	3,000	-0.17%
2018/12/18	0	0.00	2	43.98	43.60	-2	2,983	-0.07%
2018/12/14	4.1	43.50	1	43.50	42.95	3.1	3,025	0.10%
2018/12/13	6	44.30	0.1	47.00	44.45	5.9	3,049	0.19%
2018/12/12	5.1	45.26	3	46.02	45.00	2.1	3,048	0.07%
2018/12/11	1	43.90	0	0.00	43.95	1	3,047	0.03%
2018/12/10	4	43.46	1	43.90	44.35	3	3,060	0.10%
2018/12/07	0	44.70	1	45.10	44.80	-1	3,072	-0.03%
2018/12/06	5	46.10	3	45.50	44.40	2	3,087	0.06%
2018/12/05	2	46.40	2	46.66	47.50	0	3,062	0.00%
2018/12/04	13	47.03	2	46.90	46.90	11	3,072	0.36%
2018/12/03	4	48.60	7	48.54	48.60	-3	3,083	-0.10%
2018/11/30	10	45.92	11	46.11	46.00	-1	3,069	-0.03%
2018/11/29	9	44.42	20	43.95	44.45	-11	2,983	-0.37%
2018/11/28	10	41.45	3	42.18	42.30	7	2,850	0.25%
2018/11/27	2	40.93	0	0.00	41.20	2	2,829	0.07%
2018/11/26	1	40.90	1	41.50	40.95	0	2,806	0.00%
2018/11/23	2	40.93	2	40.60	40.60	0	2,806	0.00%
2018/11/22	5	41.58	0	0.00	41.30	5	2,808	0.18%
2018/11/21	1	41.85	0	0.00	42.20	1	2,838	0.04%
2018/11/20	0	0.00	4	42.56	42.60	-4	2,804	-0.14%
2018/11/19	2	42.30	8	43.23	42.30	-6	2,752	-0.22%
2018/11/16	9	40.94	4	41.03	41.10	5	2,609	0.19%
2018/11/15	2	39.33	6	39.48	39.45	-4	2,533	-0.16%
2018/11/14	3	41.08	5	41.19	40.80	-2	2,490	-0.08%
2018/11/13	3	40.07	8	38.79	40.05	-5	2,384	-0.21%
2018/11/12	3	37.42	1	38.00	37.50	2	2,262	0.09%
2018/11/09	10	37.57	2	36.35	36.50	8	2,214	0.36%
2018/11/08	1	39.15	3	39.55	39.50	-2	2,134	-0.09%
2018/11/07	2	38.85	0	0.00	38.50	2	2,098	0.10%
2018/11/05	4	40.38	0	0.00	39.90	4	2,094	0.19%
2018/11/02	10	41.11	4	40.91	41.00	6	2,096	0.29%
2018/10/26	1	41.30	1	41.55	40.00	0	2,203	0.00%
2018/10/25	1	42.95	2	41.05	40.90	-1	2,219	-0.04%
2018/10/24	0	0.00	1	44.60	45.40	-1	2,205	-0.05%
2018/10/23	2	44.30	0	0.00	43.80	2	2,244	0.09%
2018/10/19	0	0.00	2	43.70	43.90	-2	2,283	-0.09%
2018/10/18	1	43.90	1	44.00	44.00	0	2,271	0.00%
2018/10/16	2	44.30	0	0.00	43.80	2	2,327	0.09%
2018/10/12	8	43.13	0	0.00	43.95	8	2,475	0.32%
2018/10/11	1	43.05	2	43.80	43.05	-1	2,478	-0.04%
2018/10/09	0	0.00	1	48.45	47.80	-1	2,458	-0.04%
2018/10/08	2	48.70	1	49.15	49.20	1	2,459	0.04%
2018/10/05	1	47.00	3	47.60	47.75	-2	2,491	-0.08%
2018/10/04	0	0.00	1	50.00	50.20	-1	2,473	-0.04%
2018/10/03	2	51.50	2	50.80	50.40	0	2,488	0.00%
2018/10/02	3	51.37	5	51.54	51.40	-2	2,458	-0.08%
2018/10/01	3	49.63	3	50.33	50.40	0	2,422	0.00%
2018/09/27	2	48.73	0	0.00	48.70	2	2,432	0.08%
2018/09/26	1	48.25	1	49.15	49.15	0	2,440	0.00%
2018/09/25	1	48.75	0	0.00	48.25	1	2,441	0.04%
2018/09/20	1	50.90	1	49.55	49.00	0	2,524	0.00%
2018/09/19	0	0.00	3	50.02	50.20	-3	2,482	-0.12%
2018/09/18	1	48.20	1	48.35	48.20	0	2,449	0.00%
2018/09/17	3	48.17	2	48.45	48.45	1	2,441	0.04%
2018/09/14	2	47.80	1	48.80	48.45	1	2,438	0.04%
2018/09/13	2	47.33	0	0.00	46.85	2	2,424	0.08%
2018/09/12	1	47.60	1	48.10	48.00	0	2,438	0.00%
2018/09/10	0	0.00	1.9	48.68	48.00	-1.9	2,440	-0.08%
2018/09/07	6	51.55	0.7	53.80	51.30	5.3	2,415	0.22%
2018/09/06	2	54.05	1.3	55.53	53.80	0.7	2,382	0.03%
2018/09/05	1	54.90	0	56.00	55.00	1	2,333	0.04%
2018/09/04	3	54.60	0.1	57.40	55.30	2.9	2,330	0.12%
2018/09/03	2	56.35	0	0.00	55.20	2	2,309	0.09%
2018/08/31	2	56.60	0	0.00	57.00	2	2,314	0.09%
2018/08/30	3	58.33	0	0.00	57.70	3	2,359	0.13%
2018/08/29	1	59.00	1	58.92	58.90	0	2,395	0.00%
2018/08/28	2	59.15	2	58.45	59.00	0	2,385	0.00%
2018/08/27	0	0.00	0	58.00	55.90	0	2,326	0.00%
2018/08/23	0	55.30	0	0.00	55.60	0	2,337	0.00%
2018/08/22	1	55.60	1	56.10	55.60	0	2,334	0.00%
2018/08/21	1	56.20	0	0.00	55.80	1	2,325	0.04%
2018/08/16	3	58.17	2	57.60	58.00	1	2,365	0.04%
2018/08/13	0	0.00	2	57.95	56.80	-2	2,417	-0.08%
2018/08/10	0	0.00	1	58.80	59.00	-1	2,402	-0.04%
2018/08/09	1	59.60	2	60.10	59.60	-1	2,390	-0.04%
2018/08/08	5	60.14	3	60.07	60.40	2	2,374	0.08%
2018/08/07	3	60.43	3	60.30	60.00	0	2,353	0.00%
2018/08/06	0	0.00	2	57.80	58.80	-2	2,257	-0.09%
2018/08/03	1	56.70	0	0.00	57.10	1	2,265	0.04%
2018/08/02	2	56.80	0	0.00	56.50	2	2,267	0.09%
2018/08/01	2	58.05	5	57.20	57.70	-3	2,247	-0.13%
2018/07/30	0	0.00	1	57.20	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	1	56.10	56.40	-1	2,182	-0.05%
2018/07/26	1	55.00	0	0.00	54.80	1	2,166	0.05%
2018/07/24	0	0.00	0.3	59.40	55.70	-0.3	2,180	-0.01%
2018/07/23	4	55.70	4.2	55.12	55.20	-0.2	2,183	-0.01%
2018/07/20	4	54.90	4.3	55.00	55.80	-0.3	2,136	-0.01%
2018/07/19	4	53.45	5	53.70	53.40	-1	2,080	-0.05%
2018/07/18	2	53.30	1.1	54.19	52.60	0.9	2,038	0.05%
2018/07/17	1	52.70	0.2	53.40	53.10	0.8	2,021	0.04%
2018/07/16	2	53.00	1	53.10	52.90	1	2,047	0.05%
2018/07/13	1	53.90	1	54.20	54.20	0	2,049	0.00%
2018/07/12	1	52.60	0	0.00	52.50	1	2,022	0.05%
2018/07/11	3	53.63	1	53.00	53.00	2	2,051	0.10%
2018/07/10	0	0.00	7	54.21	54.30	-7	2,046	-0.34%
2018/07/09	1	55.30	0	0.00	55.20	1	2,049	0.05%
2018/07/05	4	55.95	1	56.30	54.90	3	2,063	0.15%
2018/07/04	6	59.72	3	59.43	59.00	3	2,066	0.15%
2018/07/03	1	59.80	1	60.00	59.80	0	2,073	0.00%
2018/07/02	1	60.20	0	0.00	60.00	1	2,065	0.05%
2018/06/29	5	62.14	0	0.00	61.80	5	2,057	0.24%
2018/06/27	0	0.00	1	58.80	58.80	-1	1,972	-0.05%
2018/06/25	1	58.10	0	0.00	58.10	1	1,969	0.05%
2018/06/21	10	60.50	10	59.50	59.00	0	1,976	0.00%
2018/06/13	1	61.90	0	0.00	61.80	1	2,054	0.05%
2018/06/12	1	61.40	0	0.00	60.80	1	2,089	0.05%
2018/06/11	0	0.00	1.1	61.70	61.70	-1.1	2,085	-0.05%
2018/06/08	2.1	62.11	0.1	62.40	62.10	2	2,092	0.10%
2018/06/07	1	63.10	0	0.00	63.10	1	2,104	0.05%
2018/06/06	2	60.55	6.3	61.17	62.60	-4.3	2,076	-0.21%
2018/06/04	0	0.00	2	58.45	58.80	-2	2,014	-0.10%
2018/06/01	2	57.70	0	0.00	57.60	2	2,017	0.10%
2018/05/31	0	0.00	6.2	58.06	58.30	-6.2	2,071	-0.30%
2018/05/29	7	58.54	3	58.63	58.20	4	2,148	0.19%
2018/05/28	0	0.00	1	59.00	58.50	-1	2,205	-0.05%
2018/05/25	1	57.10	3.5	57.53	57.70	-2.5	2,240	-0.11%
2018/05/24	1	55.70	1	57.20	57.50	0	2,353	0.00%
2018/05/23	1	56.10	1	56.60	56.50	0	2,358	0.00%
2018/05/21	0	0.00	1	56.60	56.90	-1	2,449	-0.04%
2018/05/18	1	55.40	0	56.00	55.30	1	2,413	0.04%
2018/05/17	2	56.45	0	0.00	56.30	2	2,437	0.08%
2018/05/16	0	0.00	1	57.50	56.40	-1	2,453	-0.04%
2018/05/15	1	56.70	1	57.30	56.90	0	2,500	0.00%
2018/05/14	2	57.50	0	0.00	57.20	2	2,529	0.08%
2018/05/11	6	58.38	0	60.80	58.20	6	2,537	0.23%
2018/05/10	0	0.00	1	61.00	60.80	-1	2,517	-0.04%
2018/05/04	1	56.70	1	56.70	56.70	0	2,594	0.00%
2018/04/30	0	0.00	1	58.40	60.50	-1	2,767	-0.04%
2018/04/27	1	58.20	0	0.00	56.60	1	2,854	0.04%
2018/04/24	1	57.70	1	57.80	57.80	0	3,008	0.00%
2018/04/20	1	61.48	2	62.80	61.20	-1	3,170	-0.03%
2018/04/18	1	61.30	2	62.60	61.10	-1	3,325	-0.03%
2018/04/17	0	0.00	2	61.90	62.00	-2	3,406	-0.06%
2018/04/13	3	61.80	0	0.00	61.40	3	3,752	0.08%
2018/04/11	0	61.70	1	63.10	62.10	-1	3,943	-0.02%
2018/04/10	3	61.27	2.1	61.98	61.30	1	3,984	0.02%
2018/04/09	1.1	62.64	0	0.00	61.40	1.1	4,111	0.03%
2018/04/03	0	0.00	0	66.60	63.20	0	4,131	0.00%
2018/04/02	0	0.00	2	64.45	64.20	-2	4,145	-0.05%
2018/03/31	0	62.30	0	0.00	62.50	0	4,163	0.00%
2018/03/30	1	62.90	1	62.70	62.20	0	4,181	0.00%
2018/03/28	1	64.60	1	64.50	63.90	0	4,168	0.00%
2018/03/27	0	0.00	1	63.50	63.30	-1	4,155	-0.02%
2018/03/26	1	63.20	0	0.00	63.00	1	4,159	0.02%
2018/03/22	12	63.90	12	64.37	63.30	0	4,141	0.00%
2018/03/21	1	65.80	1	66.30	65.80	0	4,126	0.00%
2018/03/20	1	67.40	0	0.00	66.00	1	4,143	0.02%
2018/03/19	0	0.00	1	70.70	69.00	-1	4,120	-0.02%
2018/03/16	1	68.80	0	0.00	71.40	1	4,144	0.02%
2018/03/15	0	0.00	1	69.10	68.80	-1	4,142	-0.02%
2018/03/14	1	68.90	0	0.00	69.00	1	4,215	0.02%
2018/03/13	2	69.60	0	0.00	69.90	2	4,231	0.05%
2018/03/07	1	70.10	1	71.20	70.70	0	4,361	0.00%
2018/03/06	3	70.23	1	70.20	70.50	2	4,424	0.05%
2018/03/05	1	70.60	1	70.60	70.60	0	4,465	0.00%
2018/03/01	1	72.80	1	73.70	74.00	0	4,472	0.00%
2018/02/27	2	75.10	2	75.41	75.00	0	4,433	0.00%
2018/02/26	1	76.10	3	77.00	77.00	-2	4,453	-0.04%
2018/02/23	2	74.05	0	0.00	74.20	2	4,593	0.04%
2018/02/22	1	74.00	0	0.00	74.00	1	4,790	0.02%
2018/02/21	2	73.50	0	0.00	72.80	2	4,746	0.04%
2018/02/12	1	73.50	0	0.00	73.30	1	4,688	0.02%
2018/02/08	0	76.70	0	0.00	76.70	0	4,627	0.00%
2018/02/06	1	75.10	1	75.60	74.30	0	4,559	0.00%
2018/02/01	0	81.30	1	81.90	81.90	-1	4,504	-0.02%
2018/01/30	5	84.00	5	82.00	82.70	0	4,526	0.00%
2018/01/29	0	0.00	2	83.00	80.80	-2	4,492	-0.04%
2018/01/26	0	0.00	6	82.75	82.00	-6	4,449	-0.13%
2018/01/24	4	82.38	2	82.15	82.40	2	4,483	0.04%
2018/01/23	3	81.63	6	81.17	81.40	-3	4,510	-0.07%
2018/01/22	5	79.74	3	79.20	79.40	2	4,511	0.04%
2018/01/19	0	0.00	3	77.63	77.50	-3	4,505	-0.07%
2018/01/18	5	77.06	3	77.47	75.80	2	4,455	0.04%
2018/01/17	3	78.67	2	77.90	77.90	1	4,395	0.02%
2018/01/16	6	81.55	0	0.00	80.30	6	4,293	0.14%
2018/01/15	0	0.00	2	79.45	79.00	-2	4,172	-0.05%
2018/01/12	1	74.60	3	76.93	76.40	-2	4,088	-0.05%
2018/01/11	1	74.30	1	74.40	74.40	0	4,021	0.00%
2018/01/10	7	76.06	0	0.00	74.00	7	3,986	0.18%
2018/01/09	2	81.90	0	0.00	79.30	2	3,779	0.05%
2018/01/08	1	86.10	1	84.00	84.00	0	3,662	0.00%
2018/01/05	2	89.55	4	89.08	88.30	-2	3,612	-0.06%
2018/01/04	1	88.60	0	0.00	88.00	1	3,514	0.03%
2018/01/03	3	85.20	5	86.36	87.30	-2	3,549	-0.06%
2018/01/02	1	81.60	1	82.60	82.60	0	3,514	0.00%