高端疫苗 (6547)-永豐金-苓雅券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
34.10
漲跌
▼0.70
漲幅
-2.01%
成交量
744張
產業
上櫃生技醫療類股
713人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

高端疫苗 (6547)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/17	2	34.45	0	0.00	34.10	2	685	0.29%
2024/12/16	0	0.00	0	34.75	34.80	0	693	0.00%
2024/12/13	0.1	34.49	0	0.00	34.35	0.1	687	0.01%
2024/12/12	3	35.53	0	0.00	35.45	3	676	0.44%
2024/12/11	6	36.37	1	36.75	35.80	5	672	0.75%
2024/12/09	0	37.20	3	37.75	37.85	-3	668	-0.45%
2024/12/05	7	38.28	0	0.00	37.80	7	667	1.05%
2024/12/02	12	39.55	0	0.00	38.60	12	672	1.79%
2024/11/28	0	0.00	3	38.77	38.90	-3	681	-0.44%
2024/11/27	0	0.00	1	40.20	39.15	-1	678	-0.15%
2024/11/25	0	0.00	2	38.65	38.50	-2	653	-0.31%
2024/11/22	0	0.00	6	38.32	38.30	-6	655	-0.92%
2024/11/21	0	37.40	0	0.00	37.60	0	650	0.00%
2024/11/19	0	0.00	6	37.58	37.70	-6	661	-0.91%
2024/11/18	0	37.15	0	0.00	37.10	0	685	0.00%
2024/11/14	4	37.35	0	0.00	37.30	4	684	0.59%
2024/11/12	1.1	38.45	2	38.60	38.45	-1	667	-0.14%
2024/11/11	0.1	39.95	1	39.70	40.00	-0.9	657	-0.14%
2024/11/08	1	40.25	0	40.70	40.15	1	659	0.15%
2024/11/06	0	40.15	0	0.00	40.00	0	666	0.00%
2024/11/05	1	40.45	0	0.00	40.25	1	683	0.15%
2024/10/30	1	41.65	0	0.00	41.50	1	737	0.14%
2024/10/28	1	41.85	0	0.00	41.80	1	744	0.14%
2024/10/18	3.1	42.55	0	0.00	42.20	3.1	834	0.37%
2024/10/16	3	43.05	0	0.00	43.00	3	882	0.34%
2024/10/15	3	43.47	0	0.00	43.30	3	891	0.34%
2024/10/14	1	43.70	0	0.00	43.70	1	895	0.11%
2024/10/09	3	43.32	0	0.00	42.65	3	923	0.32%
2024/10/08	3	43.83	0	0.00	43.95	3	920	0.33%
2024/10/07	4	43.93	1	44.35	44.35	3	934	0.32%
2024/10/04	1	44.40	0	0.00	44.30	1	939	0.11%
2024/09/27	0	0.00	1	45.45	45.35	-1	972	-0.10%
2024/09/26	0	45.20	0	0.00	44.85	0	1,012	0.00%
2024/09/25	1	45.25	0	0.00	45.45	1	1,067	0.09%
2024/09/24	0	45.15	0	0.00	45.20	0	1,106	0.00%
2024/09/23	2	45.90	0.1	46.35	45.65	1.9	1,126	0.16%
2024/09/20	2	46.55	0	0.00	46.35	2	1,141	0.18%
2024/09/18	0	46.65	0	0.00	46.80	0	1,149	0.00%
2024/09/16	1	46.35	0	0.00	46.35	1	1,153	0.09%
2024/09/13	2	46.70	1	47.15	46.60	1	1,165	0.09%
2024/09/12	1	47.30	0	0.00	47.30	1	1,173	0.09%
2024/09/11	0	47.30	0	0.00	47.25	0	1,198	0.00%
2024/09/10	1	48.00	4	48.05	48.00	-3	1,237	-0.24%
2024/09/09	0	0.00	5	47.00	47.10	-5	1,237	-0.40%
2024/09/05	1	47.65	0	0.00	47.45	1	1,255	0.08%
2024/09/04	1	47.80	0	0.00	47.75	1	1,274	0.08%
2024/09/03	2.3	49.14	0	0.00	48.80	2.3	1,275	0.18%
2024/09/02	0	0.00	1	49.50	49.55	-1	1,281	-0.08%
2024/08/30	0	0.00	7	49.60	49.60	-7	1,286	-0.54%
2024/08/29	0	0.00	32	48.52	48.95	-32	1,288	-2.48%
2024/08/27	1	48.25	0	0.00	48.25	1	1,311	0.08%
2024/08/22	0	0.00	1	49.05	48.90	-1	1,328	-0.08%
2024/08/20	0	0.00	1	49.54	48.65	-1	1,343	-0.08%
2024/08/19	0	0.00	8	47.14	47.30	-8	1,328	-0.60%
2024/08/16	0	46.75	0	0.00	46.75	0	1,326	0.00%
2024/08/15	0	0.00	1	46.50	46.35	-1	1,323	-0.08%
2024/08/14	1	45.70	0	0.00	45.75	1	1,331	0.08%
2024/08/12	0	0.00	1	45.15	45.25	-1	1,341	-0.07%
2024/08/08	1	43.40	2	44.05	43.90	-1	1,342	-0.07%
2024/08/07	4	43.58	6	44.25	44.10	-2	1,365	-0.15%
2024/08/06	0.5	41.55	0	0.00	41.55	0.5	1,348	0.03%
2024/08/05	3	41.17	2	41.05	41.05	1	1,322	0.08%
2024/08/02	4	46.13	1	46.40	45.60	3	1,299	0.23%
2024/08/01	4	46.98	1	47.10	47.00	3	1,295	0.23%
2024/07/31	8	46.48	7	46.30	46.75	1	1,316	0.08%
2024/07/30	1	45.75	1	47.10	47.20	0	1,318	0.00%
2024/07/29	4	46.49	1	46.20	46.00	3	1,314	0.23%
2024/07/26	0	48.50	0	0.00	48.50	0	1,286	0.00%
2024/07/23	0	48.70	0	0.00	48.70	0	1,288	0.00%
2024/07/22	2	48.15	0	0.00	48.05	2	1,291	0.15%
2024/07/19	3	48.87	0	0.00	48.70	3	1,275	0.24%
2024/07/18	3	50.15	0	0.00	49.70	3	1,271	0.24%
2024/07/17	0	0.00	6.5	51.21	51.40	-6.5	1,225	-0.53%
2024/07/12	1	51.30	0	0.00	51.30	1	1,243	0.08%
2024/07/11	1	51.20	0	0.00	51.30	1	1,263	0.08%
2024/07/09	1	52.40	0	0.00	52.50	1	1,285	0.08%
2024/07/08	2	54.40	4	53.60	53.60	-2	1,271	-0.16%
2024/07/05	2	53.40	0	0.00	53.50	2	1,273	0.16%
2024/07/04	2	53.05	0	0.00	53.20	2	1,282	0.16%
2024/07/03	2.1	53.66	0	0.00	53.50	2.1	1,273	0.16%
2024/07/02	9.3	54.68	4	54.20	54.20	5.3	1,260	0.42%
2024/07/01	4	56.23	2	56.30	56.30	2	1,228	0.16%
2024/06/28	0	0.00	4	54.40	55.00	-4	1,182	-0.34%
2024/06/27	0	0.00	1	53.30	53.00	-1	1,152	-0.09%
2024/06/26	1	53.00	0	53.00	52.70	1	1,131	0.09%
2024/06/25	0	51.37	0	51.80	51.80	0	1,118	0.00%
2024/06/21	12	53.30	10	52.20	52.20	2	1,131	0.18%
2024/06/20	0	0.00	0	53.00	53.10	0	1,125	0.00%
2024/06/19	1	52.30	0	0.00	52.30	1	1,155	0.09%
2024/06/18	0	52.30	0	0.00	52.20	0	1,156	0.00%
2024/06/17	1	51.50	0.3	51.70	53.70	0.7	1,145	0.06%
2024/06/11	0	0.00	7	52.57	52.10	-7	1,124	-0.62%
2024/06/07	0	0.00	0	51.10	51.60	0	1,135	0.00%
2024/06/06	1	50.40	0	0.00	50.30	1	1,143	0.09%
2024/06/04	1	50.60	0	0.00	50.50	1	1,197	0.08%
2024/06/03	0	51.40	0	0.00	51.30	0	1,234	0.00%
2024/05/31	5	52.04	0.1	51.59	52.10	4.9	1,238	0.40%
2024/05/30	0	50.70	0	0.00	50.30	0	1,236	0.00%
2024/05/29	0	0.00	2	51.80	51.60	-2	1,242	-0.16%
2024/05/28	0	0.00	0.2	51.10	51.30	-0.2	1,245	-0.01%
2024/05/27	1	50.80	2	51.00	51.00	-1	1,245	-0.08%
2024/05/24	1.1	51.63	0	0.00	51.60	1.1	1,234	0.09%
2024/05/23	0	0.00	1	54.50	53.00	-1	1,238	-0.08%
2024/05/22	0	53.60	2	53.70	53.70	-2	1,234	-0.16%
2024/05/21	0	0.00	2	53.60	53.80	-2	1,253	-0.16%
2024/05/20	0	54.10	0	0.00	54.00	0	1,259	0.00%
2024/05/17	2	54.30	0	0.00	54.70	2	1,260	0.16%
2024/05/16	0	0.00	1	53.00	53.90	-1	1,261	-0.08%
2024/05/14	0	0.00	2	53.20	52.70	-2	1,300	-0.15%
2024/05/13	0.2	54.14	0	0.00	52.90	0.2	1,397	0.01%
2024/05/10	0.1	54.00	1	53.80	54.10	-0.9	1,389	-0.06%
2024/05/09	2.1	53.60	0	0.00	53.60	2.1	1,389	0.15%
2024/05/07	0	52.90	2	53.50	53.00	-2	1,396	-0.14%
2024/05/06	0	0.00	0	54.20	53.60	0	1,396	0.00%
2024/05/02	0	0.00	1	52.30	52.30	-1	1,409	-0.07%
2024/04/30	0	51.50	0	0.00	51.60	0	1,406	0.00%
2024/04/29	0	0.00	1	52.00	52.00	-1	1,408	-0.07%
2024/04/26	0	51.53	0	0.00	51.30	0	1,411	0.00%
2024/04/25	0	51.80	0	0.00	52.00	0	1,455	0.00%
2024/04/24	0	50.80	0	0.00	52.50	0	1,468	0.00%
2024/04/23	0	0.00	2	50.10	50.30	-2	1,484	-0.14%
2024/04/22	1	49.00	0	49.03	49.15	1	1,492	0.07%
2024/04/19	0	49.18	0	0.00	48.50	0	1,544	0.00%
2024/04/18	0	50.60	0	0.00	50.20	0	1,568	0.00%
2024/04/17	0	0.00	0	51.30	51.30	0	1,615	0.00%
2024/04/16	0.2	48.75	1	48.50	48.50	-0.8	1,602	-0.05%
2024/04/15	0.1	50.89	0	0.00	50.70	0.1	1,585	0.00%
2024/04/11	0	0.00	0	52.90	52.10	0	1,584	0.00%
2024/04/10	0	52.90	0	52.90	53.00	0	1,583	0.00%
2024/04/08	0	51.80	0	0.00	51.70	0	1,598	0.00%
2024/04/03	0	51.70	1	52.00	51.80	-1	1,598	-0.06%
2024/04/02	0.1	52.03	0	0.00	52.40	0.1	1,596	0.00%
2024/04/01	0	0.00	0	52.90	52.90	0	1,587	0.00%
2024/03/27	0	0.00	1	52.30	52.40	-1	1,586	-0.06%
2024/03/26	1.1	52.03	0	0.00	52.00	1.1	1,596	0.07%
2024/03/22	1.2	52.00	1	52.90	53.00	0.2	1,597	0.01%
2024/03/21	0	53.50	3	53.50	53.10	-3	1,572	-0.19%
2024/03/20	20	53.90	0.5	53.70	53.90	19.5	1,585	1.23%
2024/03/19	1.1	53.52	0	0.00	53.30	1.1	1,596	0.07%
2024/03/18	1	54.00	0	0.00	54.00	1	1,598	0.06%
2024/03/15	0	54.00	0	0.00	54.80	0	1,612	0.00%
2024/03/14	0	0.00	0.5	54.10	54.00	-0.5	1,693	-0.03%
2024/03/13	0	54.63	1	54.20	54.00	-1	1,702	-0.06%
2024/03/12	1	55.60	0	0.00	55.70	1	1,718	0.06%
2024/03/11	1.2	55.98	0	0.00	55.20	1.2	1,733	0.07%
2024/03/08	0.1	57.87	0	0.00	57.50	0.1	1,760	0.00%
2024/03/07	2.3	59.22	0	0.00	59.30	2.3	1,806	0.12%
2024/03/06	0.2	59.20	0	0.00	59.10	0.2	1,805	0.01%
2024/03/05	1	59.40	1	59.70	59.30	0	1,811	0.00%
2024/03/04	1	59.90	0	0.00	60.00	1	1,813	0.06%
2024/03/01	0	61.30	1	61.00	60.80	-1	1,815	-0.05%
2024/02/29	0	61.20	1	61.20	61.20	-1	1,852	-0.05%
2024/02/27	0	0.00	1	61.30	61.40	-1	1,854	-0.05%
2024/02/26	0	61.60	0	0.00	61.50	0	1,860	0.00%
2024/02/23	0.1	60.70	4	60.95	60.60	-3.9	1,854	-0.21%
2024/02/22	0.1	61.21	0	0.00	60.80	0.1	1,859	0.01%
2024/02/21	0	62.20	0	0.00	61.90	0	1,850	0.00%
2024/02/20	7	62.30	7	62.70	62.30	0	1,862	0.00%
2024/02/16	7	62.50	7	61.00	62.50	0	1,890	0.00%
2024/02/15	2	62.00	0	0.00	61.80	2	1,890	0.11%
2024/02/05	4	64.95	4	65.00	65.30	0	1,870	0.00%
2024/02/02	0.3	59.39	0	60.20	60.10	0.3	1,786	0.02%
2024/01/30	2.3	60.71	1	60.00	60.00	1.3	1,806	0.07%
2024/01/29	0	60.55	2	60.50	61.30	-2	1,820	-0.11%
2024/01/26	0.5	60.92	0	0.00	60.90	0.5	1,825	0.03%
2024/01/25	0.7	62.52	0	0.00	61.40	0.7	1,817	0.04%
2024/01/24	1	63.10	0	63.90	63.10	1	1,795	0.06%
2024/01/19	0.5	63.41	3	64.80	63.10	-2.5	1,816	-0.14%
2024/01/18	2.7	66.48	0	0.00	65.40	2.7	1,776	0.15%
2024/01/17	0	0.00	0	68.30	67.20	0	1,764	0.00%
2024/01/16	1	67.60	0	0.00	67.00	1	1,741	0.06%
2024/01/15	1	69.50	5	69.30	68.60	-4	1,750	-0.23%
2024/01/12	0	0.00	0	67.90	68.00	0	1,705	0.00%
2024/01/11	0	65.39	21	64.71	65.30	-21	1,683	-1.25%
2024/01/10	8	67.40	0	67.97	68.20	8	1,666	0.48%
2024/01/09	23.1	67.49	0	0.00	67.10	23.1	1,676	1.38%
2024/01/08	2	68.90	0	0.00	68.40	2	1,688	0.12%
2024/01/05	0	0.00	2	68.90	69.10	-2	1,705	-0.12%
2024/01/04	1	68.60	0	0.00	67.70	1	1,713	0.06%
2024/01/03	1	68.30	0	0.00	68.30	1	1,768	0.06%
2024/01/02	7	68.63	5	69.50	68.50	2	1,817	0.11%
2023/12/28	0	0.00	0	70.50	70.00	0	1,819	0.00%
2023/12/27	0	0.00	1	70.00	69.90	-1	1,898	-0.05%
2023/12/26	0	0.00	1	69.50	69.90	-1	1,907	-0.05%
2023/12/25	1	69.00	0	0.00	69.00	1	1,917	0.05%
2023/12/22	0	69.70	0	69.90	69.40	0	1,926	0.00%
2023/12/21	1	70.00	0	0.00	69.40	1	1,938	0.05%
2023/12/20	0	0.00	0	70.25	69.80	0	1,939	0.00%
2023/12/18	0	69.70	0	0.00	69.30	0	1,946	0.00%
2023/12/15	1	69.70	0	0.00	69.70	1	1,946	0.05%
2023/12/14	3.1	70.13	0	69.90	69.70	3.1	1,953	0.16%
2023/12/13	0.1	70.65	0	70.50	70.40	0.1	1,948	0.00%
2023/12/12	2	70.50	0	0.00	70.60	2	1,971	0.10%
2023/12/11	7.1	72.53	0	0.00	71.10	7.1	1,981	0.36%
2023/12/08	0	75.35	0.1	75.70	75.80	-0.1	1,950	0.00%
2023/12/07	3	75.70	1	75.01	75.00	2	1,977	0.10%
2023/12/06	22.1	74.82	22	75.38	74.80	0.1	2,015	0.01%
2023/12/05	0	0.00	0.2	74.22	75.90	-0.2	2,026	-0.01%
2023/12/04	1	74.20	2	75.50	74.80	-1	1,996	-0.05%
2023/12/01	1	72.80	6	73.18	72.70	-5	1,987	-0.25%
2023/11/30	0	0.00	3	71.67	71.90	-3	2,096	-0.14%
2023/11/29	1	71.00	3	70.90	71.00	-2	2,234	-0.09%
2023/11/28	3	70.40	4	70.40	70.70	-1	2,705	-0.04%
2023/11/27	0	0.00	2	70.80	69.80	-2	2,958	-0.07%
2023/11/24	0	68.80	0	69.10	68.70	0	2,948	0.00%
2023/11/22	0	0.00	1	68.10	67.90	-1	2,972	-0.03%
2023/11/21	3	67.73	0	0.00	67.80	3	2,978	0.10%
2023/11/20	1	68.00	0	0.00	67.70	1	2,984	0.03%
2023/11/17	1	67.60	0	68.00	67.60	1	3,003	0.03%
2023/11/16	1	67.61	0	0.00	67.70	1	3,000	0.03%
2023/11/15	2	69.25	0	70.20	69.10	2	3,000	0.07%
2023/11/14	1	69.60	0	0.00	69.50	1	3,011	0.03%
2023/11/13	1	69.90	0	0.00	69.60	1	3,025	0.03%
2023/11/10	1	70.80	0.1	72.50	70.70	0.9	3,039	0.03%
2023/11/09	0	72.40	0	73.70	72.00	0	3,059	0.00%
2023/11/08	1	73.40	2	73.05	72.80	-1	3,140	-0.03%
2023/11/07	0	73.43	1	72.90	72.90	-1	3,233	-0.03%
2023/11/06	1	73.30	1	73.09	73.10	0	3,228	0.00%
2023/11/03	0	71.10	2	71.65	71.30	-2	3,204	-0.06%
2023/11/02	0	70.30	0	71.20	71.10	0	3,205	0.00%
2023/11/01	1	69.70	0	0.00	69.70	1	3,206	0.03%
2023/10/31	0	0.00	0	70.75	69.60	0	3,219	0.00%
2023/10/30	0	0.00	2	71.10	70.60	-2	3,232	-0.06%
2023/10/27	2	70.80	1	70.90	70.80	1	3,249	0.03%
2023/10/26	1.1	69.63	0	71.00	69.60	1.1	3,261	0.03%
2023/10/25	1	71.60	2	71.55	70.90	-1	3,262	-0.03%
2023/10/24	0	70.30	1	71.00	71.00	-1	3,262	-0.03%
2023/10/23	2	70.60	1	70.80	70.50	1	3,266	0.03%
2023/10/20	1	69.20	0	0.00	68.70	1	3,254	0.03%
2023/10/19	1	70.30	10	70.45	70.20	-9	3,244	-0.28%
2023/10/18	6	70.47	0	0.00	69.70	6	3,254	0.18%
2023/10/17	0	72.75	0	0.00	72.30	0	3,239	0.00%
2023/10/16	0	0.00	2	73.70	73.70	-2	3,256	-0.06%
2023/10/13	2	73.45	1	73.80	72.70	1	3,238	0.03%
2023/10/12	1	72.70	0	73.10	72.90	1	3,244	0.03%
2023/10/11	19	72.25	21.2	75.78	72.10	-2.2	3,236	-0.07%
2023/10/06	0	0.00	3	75.20	76.20	-3	3,216	-0.09%
2023/10/05	1	74.00	21	73.81	74.00	-20	3,163	-0.63%
2023/10/04	2	73.40	2	73.70	73.40	0	3,160	0.00%
2023/10/03	4	75.44	3	76.04	74.00	1	3,151	0.03%
2023/10/02	0	0.00	0	73.47	73.60	0	3,077	0.00%
2023/09/28	1	73.00	1	74.00	72.80	0	3,076	0.00%
2023/09/27	0	71.90	1	72.11	73.50	-1	3,073	-0.03%
2023/09/26	1	72.90	2	72.40	72.00	-1	3,062	-0.03%
2023/09/25	3	73.33	3	73.17	73.30	0	3,057	0.00%
2023/09/22	1	71.60	2	72.30	72.90	-1	3,063	-0.03%
2023/09/21	1	72.50	0	0.00	72.10	1	3,087	0.03%
2023/09/20	6	73.00	6	73.70	73.00	0	3,081	0.00%
2023/09/19	6.2	74.11	5	73.94	73.70	1.2	3,079	0.04%
2023/09/18	2.3	73.58	0	0.00	72.60	2.3	3,054	0.08%
2023/09/15	3	73.40	4.3	73.97	73.50	-1.2	3,046	-0.04%
2023/09/14	10	73.51	11	73.94	73.50	-1	3,022	-0.03%
2023/09/13	4.3	71.87	7.1	73.17	73.90	-2.8	3,015	-0.09%
2023/09/12	3.1	70.73	1.2	70.67	70.00	1.9	2,982	0.06%
2023/09/11	6.2	73.86	1.2	74.23	72.00	5	2,948	0.17%
2023/09/08	1	73.40	0	73.60	73.40	1	2,883	0.03%
2023/09/07	1.6	73.23	1	72.70	72.70	0.6	2,863	0.02%
2023/09/06	2.3	72.54	4.2	72.91	72.50	-1.9	2,844	-0.07%
2023/09/05	11.3	71.43	5	70.38	72.70	6.3	2,784	0.23%
2023/09/04	3	73.37	4.2	74.24	72.70	-1.2	2,640	-0.05%
2023/09/01	22.1	79.20	17	78.38	77.60	5.1	2,495	0.20%
2023/08/31	2	76.25	12	76.27	76.30	-10	2,029	-0.49%
2023/08/30	0	0.00	1	69.40	69.40	-1	1,765	-0.06%
2023/08/25	0	61.15	0	0.00	60.90	0	1,738	0.00%
2023/08/24	4	61.92	0	0.00	61.20	4	1,739	0.23%
2023/08/23	2	63.70	0	0.00	62.30	2	1,741	0.11%
2023/08/22	0	0.00	1	63.50	62.80	-1	1,736	-0.06%
2023/08/18	9	61.17	11	62.33	61.00	-2	1,762	-0.11%
2023/08/17	21	62.52	19	62.60	62.50	2	1,804	0.11%
2023/08/16	8	63.50	8	63.10	63.50	0	1,798	0.00%
2023/08/15	10	63.32	10	62.48	63.40	0	1,778	0.00%
2023/08/14	16.1	62.62	12	63.73	62.70	4.1	1,747	0.23%
2023/08/11	2	58.00	2.1	62.00	62.50	-0.1	1,653	-0.01%
2023/08/10	0	58.70	0	0.00	57.90	0	1,566	0.00%
2023/08/09	5	59.50	0	0.00	59.10	5	1,572	0.32%
2023/08/08	1	59.80	0	0.00	59.10	1	1,592	0.06%
2023/08/07	0	59.30	0	0.00	59.00	0	1,611	0.00%
2023/08/04	0	58.90	0	0.00	59.00	0	1,619	0.00%
2023/08/01	0	57.50	0	0.00	57.00	0	1,638	0.00%
2023/07/31	0	58.30	0	0.00	57.00	0	1,660	0.00%
2023/07/28	0	58.80	0	0.00	58.40	0	1,657	0.00%
2023/07/26	0	59.63	1	58.90	58.70	-1	1,689	-0.06%
2023/07/25	0	60.00	1.4	60.07	60.20	-1.4	1,692	-0.08%
2023/07/24	1	60.40	0	0.00	60.20	1	1,705	0.06%
2023/07/21	0.1	60.40	0.1	61.80	60.40	0	1,724	0.00%
2023/07/20	0.1	60.70	0	0.00	61.70	0.1	1,745	0.01%
2023/07/19	0	0.00	5.1	60.50	60.90	-5.1	1,827	-0.28%
2023/07/18	0	59.00	0	0.00	59.00	0	1,859	0.00%
2023/07/17	0.3	59.62	0	0.00	60.30	0.3	1,953	0.02%
2023/07/14	1	57.80	0.1	58.60	57.80	1	1,999	0.05%
2023/07/13	1	58.90	1.1	58.31	57.50	-0.1	2,108	-0.01%
2023/07/12	1	59.90	0	0.00	59.60	1	2,577	0.04%
2023/07/10	0	0.00	1	60.50	60.30	-1	2,989	-0.03%
2023/07/07	0	0.00	8	60.39	60.80	-8	2,994	-0.27%
2023/07/06	0	60.79	1	60.70	60.50	-1	3,018	-0.03%
2023/07/05	0	0.00	0	61.90	61.10	0	3,025	0.00%
2023/07/04	0.1	60.81	2.4	61.05	60.70	-2.4	3,061	-0.08%
2023/07/03	0.1	60.96	0	0.00	61.10	0.1	3,076	0.00%
2023/06/30	1.1	61.78	0	0.00	61.60	1.1	3,072	0.04%
2023/06/29	2	62.90	2.3	62.83	63.00	-0.3	3,060	-0.01%
2023/06/28	0.1	61.20	1.1	61.09	61.30	-1	3,035	-0.03%
2023/06/27	1.1	60.49	2.1	60.95	60.50	-1	3,057	-0.03%
2023/06/21	1.1	60.00	0	0.00	60.00	1.1	3,074	0.03%
2023/06/20	0.1	60.58	0.1	60.50	60.10	0.1	3,089	0.00%
2023/06/16	0	0.00	2.1	60.92	61.50	-2.1	3,100	-0.07%
2023/06/15	1	59.50	3	59.73	60.10	-2	3,091	-0.06%
2023/06/14	1.1	59.53	1	59.90	59.40	0.1	3,105	0.00%
2023/06/13	0	59.70	0	0.00	59.50	0	3,129	0.00%
2023/06/12	0	60.70	1	60.80	60.30	-1	3,157	-0.03%
2023/06/09	0	0.00	1	61.30	61.20	-1	3,173	-0.03%
2023/06/08	0	61.55	0	0.00	61.10	0	3,238	0.00%
2023/06/07	0	0.00	0.1	62.10	61.90	-0.1	3,353	0.00%
2023/06/06	0	61.20	0	0.00	62.60	0	3,492	0.00%
2023/06/05	1	61.50	1	62.00	61.40	0	3,513	0.00%
2023/06/02	2	61.50	2	62.00	61.50	0	3,541	0.00%
2023/06/01	3	62.03	3	62.13	62.00	0	3,573	0.00%
2023/05/31	1	61.30	0	0.00	62.00	1	3,607	0.03%
2023/05/30	0	62.20	1	62.00	61.90	-1	3,663	-0.03%
2023/05/29	3.2	63.26	2	63.00	62.60	1.2	3,766	0.03%
2023/05/26	1	62.80	0.1	62.70	62.40	1	3,781	0.03%
2023/05/25	4.1	64.77	1.1	65.09	63.50	3	3,810	0.08%
2023/05/24	1.1	63.09	0	0.00	64.20	1.1	3,815	0.03%
2023/05/23	1	64.20	11.1	63.23	63.60	-10.1	3,818	-0.26%
2023/05/22	10	60.23	0	0.00	60.40	10	3,809	0.26%
2023/05/19	0	59.20	0	0.00	58.80	0	3,904	0.00%
2023/05/18	1	60.00	1	60.00	59.20	0	3,913	0.00%
2023/05/15	2	59.10	1	59.40	58.50	1	4,010	0.03%
2023/05/12	0	59.12	2	59.60	60.00	-2	4,033	-0.05%
2023/05/11	3	60.67	2	62.00	60.40	1	4,047	0.02%
2023/05/10	0.1	61.47	0	0.00	62.70	0.1	4,056	0.00%
2023/05/09	1	62.41	0.1	63.40	61.70	1	4,103	0.02%
2023/05/08	0.1	63.69	0	0.00	63.60	0.1	4,094	0.00%
2023/05/05	1	65.80	1.1	65.25	65.50	-0.1	4,068	0.00%
2023/05/04	1	63.00	0	0.00	63.50	1	4,039	0.03%
2023/05/03	3.1	64.59	1	65.20	63.30	2.1	4,031	0.05%
2023/05/02	1	66.20	0.1	66.30	65.60	1	4,029	0.02%
2023/04/28	4.1	65.95	0	0.00	65.90	4.1	4,036	0.10%
2023/04/27	0	66.33	0.1	66.90	65.70	-0.1	4,041	0.00%
2023/04/26	3.1	66.72	5.1	66.89	66.50	-2	4,036	-0.05%
2023/04/25	3.1	69.07	1.1	67.88	67.50	2	4,029	0.05%
2023/04/24	2.1	68.33	2.1	68.28	67.60	0	3,998	0.00%
2023/04/21	12.1	65.88	9	68.60	65.70	3.1	3,913	0.08%
2023/04/20	33	70.37	2.7	69.74	68.50	30.3	3,880	0.78%
2023/04/19	11	68.31	3	68.30	69.40	8	3,802	0.21%
2023/04/18	3.1	68.12	4	69.65	67.50	-0.9	3,811	-0.02%
2023/04/17	23	70.76	20.1	70.04	69.90	2.9	3,746	0.08%
2023/04/14	4	66.73	19.5	68.71	69.30	-15.5	3,283	-0.47%
2023/04/13	0	0.00	2.1	63.00	63.00	-2.1	3,004	-0.07%
2023/04/12	0	0.00	2	57.35	57.30	-2	3,133	-0.06%
2023/04/11	5.4	56.89	2	57.50	56.90	3.4	3,152	0.11%
2023/04/10	4.1	58.25	5.3	59.28	58.10	-1.2	3,158	-0.04%
2023/04/07	0.8	58.90	0.1	60.50	59.30	0.7	3,155	0.02%
2023/04/06	1	58.60	1.1	58.58	58.50	-0.1	3,158	0.00%
2023/03/31	2.1	57.80	0	0.00	57.90	2.1	3,155	0.07%
2023/03/30	0	0.00	1	57.80	57.80	-1	3,198	-0.03%
2023/03/29	1	57.20	2	57.25	57.20	-1	3,240	-0.03%
2023/03/28	0	0.00	1	57.50	56.80	-1	3,283	-0.03%
2023/03/27	2	58.65	1	58.30	58.30	1	3,262	0.03%
2023/03/24	3	57.43	0	0.00	57.90	3	3,271	0.09%
2023/03/23	1	57.30	3	56.80	56.80	-2	3,279	-0.06%
2023/03/22	0	0.00	1.1	58.47	57.90	-1.1	3,292	-0.03%
2023/03/21	3.1	57.14	3.1	58.09	57.90	0	3,297	0.00%
2023/03/20	0	0.00	2	56.70	56.70	-2	3,307	-0.06%
2023/03/17	0	0.00	0	57.00	56.80	0	3,335	0.00%
2023/03/16	2.1	57.51	1	56.40	56.40	1.1	3,347	0.03%
2023/03/15	2	57.85	2	59.30	59.50	0	3,367	0.00%
2023/03/14	1	57.00	1.1	57.38	57.20	-0.1	3,453	0.00%
2023/03/13	1	57.40	1	57.00	57.00	0	3,474	0.00%
2023/03/10	3	61.50	5	62.08	60.40	-2	3,440	-0.06%
2023/03/09	3.3	61.33	3.2	61.91	62.10	0.1	3,367	0.00%
2023/03/08	2	56.90	0.1	57.60	56.50	2	3,287	0.06%
2023/03/07	2	56.00	1	56.20	56.40	1	3,378	0.03%
2023/03/06	1	56.30	0	0.00	55.70	1	3,475	0.03%
2023/03/02	2	56.60	0.1	56.80	56.60	1.9	3,467	0.05%
2023/03/01	4.1	58.70	0	0.00	57.20	4.1	3,427	0.12%
2023/02/24	1	62.40	2	61.70	61.70	-1	3,384	-0.03%
2023/02/23	0	0.00	4	62.20	63.00	-4	3,416	-0.12%
2023/02/21	2	63.80	0	0.00	63.00	2	3,599	0.06%
2023/02/20	1.1	63.20	5	63.24	63.30	-3.9	3,668	-0.11%
2023/02/17	3.2	63.67	2	63.80	63.80	1.2	3,653	0.03%
2023/02/16	1	67.50	0	0.00	67.10	1	3,593	0.03%
2023/02/15	1	68.10	1	67.70	67.70	0	3,653	0.00%
2023/02/14	2	68.34	0	0.00	68.10	2	3,696	0.05%
2023/02/13	2.2	69.83	6	68.47	68.20	-3.8	3,811	-0.10%
2023/02/10	2.1	72.00	2	71.50	71.50	0.1	3,829	0.00%
2023/02/09	4	74.48	3.1	73.54	73.50	1	4,065	0.02%
2023/02/08	6.2	75.79	3	77.00	75.20	3.2	4,044	0.08%
2023/02/07	1.3	75.45	6	76.53	77.20	-4.7	4,045	-0.12%
2023/02/03	2	75.00	0	0.00	74.20	2	4,100	0.05%
2023/02/02	1	74.80	8.4	74.84	75.00	-7.4	4,114	-0.18%
2023/02/01	1	73.80	1	74.30	74.30	0	4,171	0.00%
2023/01/31	3	73.20	1	73.40	73.40	2	4,232	0.05%
2023/01/30	1	72.10	0	0.00	71.80	1	4,322	0.02%
2023/01/17	5	71.66	11	71.42	71.20	-6	4,389	-0.14%
2023/01/16	0	0.00	1.3	73.06	73.30	-1.3	4,494	-0.03%
2023/01/13	1	72.00	0	0.00	72.00	1	4,632	0.02%
2023/01/12	2	71.55	2	71.00	71.00	0	4,681	0.00%
2023/01/11	10	73.07	9	72.50	72.50	1	4,707	0.02%
2023/01/10	2	74.05	0	0.00	73.20	2	4,728	0.04%
2023/01/09	1	73.10	4	75.00	75.20	-3	4,756	-0.06%
2023/01/06	1	72.40	5	74.76	72.90	-4	4,788	-0.08%
2023/01/05	2	71.40	3	73.03	73.50	-1	4,804	-0.02%
2023/01/04	0	0.00	1	70.50	70.80	-1	4,912	-0.02%
2023/01/03	12	66.87	10	67.39	67.90	2	4,958	0.04%
2022/12/30	5.2	64.15	8	66.63	69.50	-2.8	4,921	-0.06%
2022/12/29	4.1	67.50	4	68.00	68.00	0.1	4,795	0.00%
2022/12/28	2.1	71.19	2	69.95	68.60	0.1	4,816	0.00%
2022/12/27	0	0.00	1	73.00	73.00	-1	4,830	-0.02%
2022/12/26	10	74.29	8	73.50	73.00	2	4,857	0.04%
2022/12/22	2	70.10	2	71.70	70.90	0	4,939	0.00%
2022/12/21	4	70.08	4	71.25	71.20	0	4,991	0.00%
2022/12/20	7	74.07	5	72.00	72.00	2	5,026	0.04%
2022/12/19	0	0.00	1.1	77.55	76.40	-1.1	5,090	-0.02%
2022/12/16	3.1	77.05	0	0.00	76.30	3.1	5,213	0.06%
2022/12/15	2	78.75	0	0.00	78.60	2	5,303	0.04%
2022/12/14	2	78.80	2	80.20	80.90	0	5,426	0.00%
2022/12/13	1	80.30	1	80.00	80.00	0	5,462	0.00%
2022/12/12	3	80.17	2	79.30	79.30	1	5,510	0.02%
2022/12/08	1	80.00	4	81.75	81.80	-3	5,606	-0.05%
2022/12/07	4.1	79.61	3	79.77	79.10	1.1	5,618	0.02%
2022/12/06	13.2	83.13	8	83.99	81.40	5.2	5,603	0.09%
2022/12/05	3	82.67	4	82.80	82.80	-1	5,522	-0.02%
2022/12/01	1	80.80	1	81.10	80.70	0	5,476	0.00%
2022/11/30	0	0.00	1	80.10	81.00	-1	5,472	-0.02%
2022/11/29	0	0.00	4	79.68	79.40	-4	5,442	-0.07%
2022/11/28	1	73.40	2	73.60	74.90	-1	5,366	-0.02%
2022/11/25	4	77.20	2	78.66	75.70	2	5,464	0.04%
2022/11/24	5.3	77.81	0	0.00	77.80	5.3	5,488	0.10%
2022/11/23	2	79.00	3	79.03	78.60	-1	5,484	-0.02%
2022/11/22	11	79.30	14	78.78	78.10	-3	5,474	-0.05%
2022/11/21	1	81.20	1	81.90	80.20	0	5,421	0.00%
2022/11/18	3	79.97	1	80.20	79.40	2	5,382	0.04%
2022/11/17	31.1	80.54	26	80.51	79.30	5.1	5,383	0.09%
2022/11/16	5	78.12	7	82.28	84.10	-2	5,176	-0.04%
2022/11/15	2	75.75	5	75.62	76.50	-3	5,100	-0.06%
2022/11/14	0	75.11	4	74.31	75.80	-4	5,076	-0.08%
2022/11/11	5	73.76	2	74.10	73.50	3	5,037	0.06%
2022/11/10	0	0.00	1	71.90	71.20	-1	4,983	-0.02%
2022/11/09	0	0.00	3	71.67	71.80	-3	4,916	-0.06%
2022/11/08	1.1	68.30	0	0.00	66.80	1.1	4,810	0.02%
2022/11/07	31.3	70.24	10.5	70.51	68.50	20.8	4,729	0.44%
2022/11/04	0	0.00	6	73.70	73.70	-6	4,460	-0.13%
2022/11/03	5	66.76	5	67.00	67.00	0	4,479	0.00%
2022/11/02	0	0.00	4	66.65	67.80	-4	4,444	-0.09%
2022/11/01	10	65.58	5	65.54	65.00	5	4,398	0.11%
2022/10/31	0.2	64.70	4	64.95	64.40	-3.8	4,339	-0.09%
2022/10/28	2	64.30	3	64.73	63.60	-1	4,406	-0.02%
2022/10/27	2	65.20	3.1	64.40	65.50	-1.1	4,367	-0.02%
2022/10/26	10	61.07	9	62.77	63.60	1	4,376	0.02%
2022/10/25	2	64.75	5.1	64.56	65.20	-3.1	4,280	-0.07%
2022/10/24	1	63.00	8.2	63.12	63.00	-7.2	4,208	-0.17%
2022/10/21	11.3	62.05	9	60.56	60.50	2.3	4,104	0.06%
2022/10/20	8.1	66.22	6.5	66.26	66.30	1.6	3,973	0.04%
2022/10/19	2	70.00	2	72.80	69.30	0	3,917	0.00%
2022/10/18	0	0.00	1.1	70.85	71.50	-1.1	3,890	-0.03%
2022/10/17	3	66.33	2	68.40	70.80	1	3,888	0.03%
2022/10/14	6	69.52	6.1	70.62	69.70	-0.1	3,836	0.00%
2022/10/13	8.1	70.77	9.5	69.67	68.80	-1.4	3,779	-0.04%
2022/10/12	13.3	73.59	9	74.02	73.20	4.2	3,689	0.12%
2022/10/11	8	69.95	5	70.20	69.60	3	3,548	0.09%
2022/10/07	6.2	76.05	1	76.30	75.10	5.2	3,465	0.15%
2022/10/06	4	76.63	3	77.30	77.20	1	3,418	0.03%
2022/10/05	1	80.70	0	0.00	78.50	1	3,383	0.03%
2022/10/04	3.3	81.07	0.2	81.51	80.80	3.1	3,366	0.09%
2022/10/03	0.1	80.00	2	80.30	79.60	-1.9	3,337	-0.06%
2022/09/30	2	78.30	0	79.70	79.70	2	3,309	0.06%
2022/09/29	1.4	79.79	0.3	80.05	79.60	1	3,262	0.03%
2022/09/28	4.2	82.36	4	78.95	78.80	0.2	3,213	0.01%
2022/09/27	1	85.59	1	86.30	86.90	0	3,177	0.00%
2022/09/26	4	85.70	0	0.00	85.60	4	3,159	0.13%
2022/09/23	1.2	89.31	0.2	92.29	88.40	0.9	3,087	0.03%
2022/09/22	8	92.78	10	95.59	95.50	-2	2,972	-0.07%
2022/09/21	11.3	95.40	10	94.31	95.30	1.3	2,867	0.05%
2022/09/20	1	102.50	0	0.00	101.50	1	2,744	0.04%
2022/09/19	3	104.50	0	0.00	102.50	3	2,755	0.11%
2022/09/16	11.3	106.30	9.8	106.46	106.50	1.5	2,761	0.06%
2022/09/15	2.1	115.10	0	0.00	115.00	2.1	2,694	0.08%
2022/09/14	2	117.25	1.5	117.98	116.50	0.5	2,691	0.02%
2022/09/13	5	124.20	4	121.63	121.50	1	2,654	0.04%
2022/09/12	6	126.58	2	127.25	127.50	4	2,622	0.15%
2022/09/08	0	0.00	2	130.50	130.50	-2	2,580	-0.08%
2022/09/06	2.2	133.36	2	132.50	132.50	0.2	2,569	0.01%
2022/09/05	1	138.43	1.1	139.79	136.50	0	2,551	0.00%
2022/09/02	16.1	140.02	17.5	137.57	137.50	-1.4	2,534	-0.05%
2022/09/01	18.2	144.51	15	145.97	136.00	3.2	2,489	0.13%
2022/08/31	0	0.00	1	147.00	147.00	-1	2,260	-0.05%
2022/08/30	0.3	132.21	1.6	133.93	134.00	-1.2	2,205	-0.06%
2022/08/29	1	129.50	1	133.00	132.50	0	2,191	0.00%
2022/08/26	0.5	132.00	2.1	131.76	132.00	-1.6	2,180	-0.07%
2022/08/25	2	132.73	0	0.00	131.50	2	2,162	0.09%
2022/08/24	1	130.00	4	135.00	133.50	-3	2,135	-0.14%
2022/08/23	0	0.00	0.1	129.00	129.00	-0.1	2,083	0.00%
2022/08/22	0	0.00	3	132.67	130.50	-3	2,066	-0.15%
2022/08/19	0	0.00	1	133.00	132.00	-1	2,045	-0.05%
2022/08/18	0	0.00	1	135.50	134.00	-1	2,038	-0.05%
2022/08/17	0	0.00	0.3	136.98	135.00	-0.3	2,040	-0.01%
2022/08/16	2	135.00	0	0.00	133.50	2	2,027	0.10%
2022/08/15	2	128.25	2	128.75	132.00	0	2,019	0.00%
2022/08/12	3	132.67	0	0.00	132.00	3	2,004	0.15%
2022/08/11	0	135.00	2	134.00	133.50	-2	2,010	-0.10%
2022/08/10	1	132.52	0	0.00	134.00	1	2,027	0.05%
2022/08/09	0.2	142.00	0	0.00	140.50	0.2	2,018	0.01%
2022/08/04	9.2	144.02	10.5	144.74	140.50	-1.3	2,193	-0.06%
2022/08/03	1	139.00	4.2	134.20	139.00	-3.2	2,114	-0.15%
2022/08/02	15.1	189.91	3	188.00	188.00	12.1	2,109	0.57%
2022/07/29	1	206.00	1	208.00	206.00	0	2,027	0.00%
2022/07/28	0	0.00	0	204.50	204.50	0	2,048	0.00%
2022/07/27	0	0.00	0.2	203.10	204.50	-0.2	2,073	-0.01%
2022/07/26	1	198.50	1	200.50	197.50	0	2,078	0.00%
2022/07/25	0	0.00	0.1	199.05	199.00	-0.1	2,080	0.00%
2022/07/22	0.1	198.00	1	198.00	195.00	-0.9	2,070	-0.04%
2022/07/21	0	191.50	2	190.25	191.50	-2	2,057	-0.10%
2022/07/15	0	174.00	0	0.00	177.50	0	2,237	0.00%
2022/07/14	0	0.00	1.1	175.97	177.50	-1.1	2,247	-0.05%
2022/07/13	1	171.00	1	179.00	174.50	0	2,253	0.00%
2022/07/12	3	168.17	3	167.67	168.00	0	2,262	0.00%
2022/07/08	1	181.00	0	0.00	177.00	1	2,284	0.04%
2022/07/07	0	0.00	2	178.75	180.00	-2	2,298	-0.09%
2022/07/06	1	174.50	0	0.00	174.00	1	2,297	0.04%
2022/07/05	2	171.98	3	171.33	177.00	-1	2,318	-0.04%
2022/07/04	4.5	179.56	4	182.63	174.50	0.5	2,264	0.02%
2022/07/01	11.1	196.16	4	193.50	193.50	7.1	2,210	0.32%
2022/06/30	2	205.50	0.2	205.50	205.00	1.8	2,177	0.08%
2022/06/29	1	206.50	0	0.00	205.50	1	2,191	0.05%
2022/06/28	1	205.50	0	0.00	206.00	1	2,193	0.05%
2022/06/27	3.1	209.47	3	210.00	209.00	0.1	2,179	0.00%
2022/06/24	2	223.50	4	225.38	226.00	-2	2,117	-0.09%
2022/06/23	0	0.00	1	226.50	226.50	-1	2,090	-0.05%
2022/06/22	1	220.50	0	0.00	206.00	1	2,050	0.05%
2022/06/20	20	213.00	21	208.02	205.50	-1	2,041	-0.05%
2022/06/17	0	0.00	2	219.75	220.00	-2	2,044	-0.10%
2022/06/16	0	0.00	1	220.00	220.00	-1	2,092	-0.05%
2022/06/15	0	0.00	1	218.50	217.00	-1	2,113	-0.05%
2022/06/14	0.3	207.00	0	0.00	218.00	0.3	2,126	0.01%
2022/06/13	2	212.75	2	210.50	210.00	0	2,115	0.00%
2022/06/09	1	221.00	2	221.00	220.50	-1	2,152	-0.05%
2022/06/08	1	227.00	0	0.00	222.00	1	2,162	0.05%
2022/06/07	0	0.00	1	223.50	222.50	-1	2,150	-0.05%
2022/06/06	0	0.00	3	226.17	221.00	-3	2,150	-0.14%
2022/06/01	1	221.00	3	221.50	220.50	-2	2,186	-0.09%
2022/05/26	0	0.00	1	220.00	217.00	-1	2,273	-0.04%
2022/05/25	1	222.00	0	0.00	221.00	1	2,286	0.04%
2022/05/24	2	220.50	2	216.50	216.50	0	2,317	0.00%
2022/05/19	0	0.00	0.1	232.00	231.00	-0.1	2,316	0.00%
2022/05/17	2	230.50	4	229.63	228.00	-2	2,362	-0.08%
2022/05/16	5	223.80	0	0.00	234.00	5	2,499	0.20%
2022/05/13	0	0.00	1	208.00	216.00	-1	2,372	-0.04%
2022/05/12	27.1	203.55	24	198.31	196.50	3.1	2,364	0.13%
2022/05/11	2.1	211.39	2	210.75	210.50	0.1	2,321	0.01%
2022/05/10	2	216.00	0	217.83	215.00	2	2,314	0.09%
2022/05/09	4	226.00	4	223.25	222.50	0	2,323	0.00%
2022/05/06	3	230.50	3	231.17	233.50	0	2,330	0.00%
2022/05/05	7	232.07	5	234.80	234.00	2	2,330	0.09%
2022/05/04	8	237.00	10	237.60	236.00	-2	2,328	-0.09%
2022/05/03	1	256.00	0	0.00	248.50	1	2,308	0.04%
2022/04/29	1	252.00	0.2	257.00	250.50	0.8	2,320	0.03%
2022/04/28	0	0.00	1	258.50	254.00	-1	2,351	-0.04%
2022/04/27	7	255.57	7	257.36	256.50	0	2,375	0.00%
2022/04/26	5	259.90	5	256.10	255.50	0	2,414	0.00%
2022/04/25	3.2	269.44	4	269.00	262.00	-0.8	2,696	-0.03%
2022/04/22	6	270.42	2	270.00	268.00	4	2,720	0.15%
2022/04/21	3	264.67	1	265.50	265.00	2	2,647	0.08%
2022/04/20	1.1	264.41	2	264.75	267.50	-0.9	2,630	-0.03%
2022/04/19	1	257.00	1	256.50	256.50	0	2,624	0.00%
2022/04/15	0	268.50	0	0.00	263.50	0	2,621	0.00%
2022/04/14	1	270.50	1	268.50	264.50	0	2,599	0.00%
2022/04/13	2	264.75	0	0.00	268.00	2	2,587	0.08%
2022/04/12	0	0.00	2	259.25	258.50	-2	2,586	-0.08%
2022/04/11	2	266.50	0.2	271.00	263.00	1.8	2,591	0.07%
2022/04/08	1	251.00	0	0.00	261.00	1	2,609	0.04%
2022/04/07	1	256.00	0	0.00	250.50	1	2,645	0.04%
2022/04/01	1	271.00	0.1	268.50	263.50	0.9	2,639	0.03%
2022/03/31	1	266.50	2	268.25	267.00	-1	2,635	-0.04%
2022/03/30	2	265.00	1	266.50	267.50	1	2,622	0.04%
2022/03/29	2	260.50	3	264.33	263.50	-1	2,619	-0.04%
2022/03/28	4	266.63	1	267.91	262.50	3	2,606	0.11%
2022/03/25	4	270.63	6	266.00	262.50	-2	2,584	-0.08%
2022/03/24	2	268.03	1	270.50	271.00	1	2,603	0.04%
2022/03/23	0	0.00	1	268.01	268.50	-1	2,611	-0.04%
2022/03/22	1	263.50	1.1	263.55	265.00	-0.1	2,606	0.00%
2022/03/21	0	0.00	3	267.83	268.00	-3	2,607	-0.12%
2022/03/18	1.2	259.70	2	257.30	263.00	-0.9	2,572	-0.03%
2022/03/17	0.1	254.00	0	0.00	254.00	0.1	2,558	0.00%
2022/03/16	0	0.00	2	250.00	247.00	-2	2,562	-0.08%
2022/03/15	2	248.00	1	252.50	247.00	1	2,641	0.04%
2022/03/14	2	246.50	3	249.83	247.00	-1	2,652	-0.04%
2022/03/11	3	237.00	3	242.01	242.50	0	2,655	0.00%
2022/03/09	1	236.00	0	0.00	237.00	1	2,668	0.04%
2022/03/08	1	239.49	0	0.00	232.00	1	2,669	0.04%
2022/03/07	3	246.66	0	0.00	241.50	3	2,654	0.11%
2022/03/04	0	0.00	2	252.00	251.50	-2	2,648	-0.08%
2022/03/03	0	0.00	2	253.50	251.00	-2	2,685	-0.07%
2022/03/02	8	251.00	3	253.66	252.00	5	2,717	0.18%
2022/02/25	1	234.50	0	0.00	233.50	1	2,679	0.04%
2022/02/24	5	236.60	5	231.10	230.00	0	2,718	0.00%
2022/02/23	2	246.00	0	0.00	246.50	2	2,701	0.07%
2022/02/22	2	245.74	2	246.25	245.00	0	2,701	0.00%
2022/02/21	2	250.50	1	249.00	249.50	1	2,702	0.04%
2022/02/18	4	247.75	5	251.70	254.00	-1	2,697	-0.04%
2022/02/17	4	253.38	3	252.67	251.00	1	2,693	0.04%
2022/02/16	4	281.50	13	275.37	261.00	-9	2,655	-0.34%
2022/02/15	0	0.00	1	265.00	265.00	-1	2,489	-0.04%
2022/02/14	1	244.00	2	244.25	241.00	-1	2,483	-0.04%
2022/02/11	1.1	248.81	2	249.00	244.00	-0.9	2,468	-0.04%
2022/02/09	4.1	242.12	0	0.00	248.00	4.1	2,472	0.17%
2022/02/08	2.1	248.08	2	246.25	246.50	0.1	2,443	0.00%
2022/02/07	0	0.00	4	256.00	255.50	-4	2,417	-0.17%
2022/01/26	4	257.37	17	255.15	253.50	-13	2,413	-0.54%
2022/01/25	1	268.50	2	262.50	260.00	-1	2,393	-0.04%
2022/01/24	0	0.00	1	271.50	263.00	-1	2,394	-0.04%
2022/01/21	6.1	268.34	4	263.63	263.00	2.1	2,422	0.09%
2022/01/20	2	264.00	1	265.00	264.50	1	2,412	0.04%
2022/01/19	5.2	264.38	5	264.10	261.50	0.2	2,422	0.01%
2022/01/18	12.2	277.93	5.3	271.68	266.00	7	2,397	0.29%
2022/01/17	0	0.00	12.1	277.08	283.50	-12.1	2,101	-0.57%
2022/01/14	4.2	260.00	4	262.27	258.00	0.1	2,030	0.01%
2022/01/13	1.3	271.81	0	0.00	271.00	1.3	2,003	0.06%
2022/01/12	5	278.60	3	276.50	276.00	2	1,988	0.10%
2022/01/11	1.1	284.00	1	286.98	282.50	0.1	1,978	0.00%
2022/01/10	3.1	282.97	3	284.00	281.00	0.1	1,978	0.00%
2022/01/07	0	0.00	1	285.50	279.00	-1	2,009	-0.05%
2022/01/06	6	279.00	0	0.00	278.00	6	2,037	0.29%
2022/01/04	2.1	275.27	1	275.00	275.00	1.1	2,087	0.05%
2022/01/03	16.3	279.73	7	277.71	279.50	9.3	2,084	0.45%
2021/12/30	10.2	298.56	8	301.88	299.00	2.2	2,070	0.11%
2021/12/28	2	289.75	2	285.25	291.00	0	2,115	0.00%
2021/12/27	4	284.75	8	283.81	281.00	-4	2,166	-0.18%
2021/12/24	3	294.67	1	293.50	293.00	2	2,167	0.09%
2021/12/22	3	294.67	0	0.00	292.50	3	2,196	0.14%
2021/12/21	7	295.29	5	293.30	292.50	2	2,193	0.09%
2021/12/20	6.1	298.14	18	301.28	299.50	-11.9	2,167	-0.55%
2021/12/17	2	289.50	2.1	286.90	292.00	-0.1	2,118	0.00%
2021/12/16	3	287.67	0	287.00	284.00	3	2,101	0.14%
2021/12/15	0	0.00	1.4	284.57	286.00	-1.4	2,097	-0.07%
2021/12/14	1.2	276.13	3	279.33	279.00	-1.8	2,093	-0.09%
2021/12/13	2.4	284.38	4	284.75	278.50	-1.6	2,083	-0.08%
2021/12/10	2.5	284.41	2	287.00	285.00	0.5	2,093	0.02%
2021/12/09	6.3	286.30	5	285.60	280.00	1.3	2,079	0.06%
2021/12/08	1	259.50	2.5	268.10	279.00	-1.5	1,996	-0.07%
2021/12/07	3.1	245.97	1	251.00	254.00	2.1	1,949	0.11%
2021/12/06	1	249.50	1.1	251.45	250.00	-0.1	1,965	-0.01%
2021/12/03	1.2	248.15	3	249.83	249.00	-1.8	2,009	-0.09%
2021/12/02	2	242.25	0.1	246.00	241.00	1.9	2,033	0.09%
2021/12/01	3.1	239.65	2.1	238.56	238.50	1	2,047	0.05%
2021/11/30	1.1	242.68	4	240.75	241.00	-2.9	2,072	-0.14%
2021/11/29	22	251.98	6	253.08	250.00	16	2,094	0.76%
2021/11/26	6	244.17	3	244.50	243.50	3	2,086	0.14%
2021/11/25	6.2	237.83	3	239.01	237.00	3.2	2,072	0.15%
2021/11/24	3	235.33	1	234.07	240.00	2	2,109	0.09%
2021/11/23	9.8	240.86	9	239.44	237.00	0.8	2,132	0.04%
2021/11/22	2.1	219.05	1	219.50	228.00	1.1	2,188	0.05%
2021/11/19	3.4	209.47	2	207.50	207.50	1.4	2,317	0.06%
2021/11/18	4	209.63	1	212.00	214.00	3	2,493	0.12%
2021/11/17	0	0.00	0	205.50	205.50	0	2,609	0.00%
2021/11/16	2.2	208.00	3	206.67	207.00	-0.9	2,692	-0.03%
2021/11/15	4	213.00	4	212.13	212.50	0	2,762	0.00%
2021/11/12	0.2	224.00	1	225.00	223.00	-0.9	2,904	-0.03%
2021/11/11	2	222.50	0	224.00	221.00	2	3,075	0.06%
2021/11/10	0	223.00	2	222.75	220.50	-2	3,227	-0.06%
2021/11/08	1.1	229.55	0	0.00	225.50	1.1	3,392	0.03%
2021/11/05	1	218.50	4	221.88	227.50	-3	3,411	-0.09%
2021/11/04	1.2	224.83	0	0.00	222.50	1.2	3,457	0.03%
2021/11/03	0	224.00	0	0.00	225.50	0	3,487	0.00%
2021/11/02	1.1	228.95	3	225.83	224.00	-1.9	3,499	-0.05%
2021/11/01	3	230.67	10	226.70	226.00	-7	3,501	-0.20%
2021/10/29	9	248.94	4.2	243.55	240.00	4.8	3,499	0.14%
2021/10/28	2.1	237.05	6	239.34	240.00	-4	3,475	-0.11%
2021/10/27	6	217.41	2.1	215.58	218.50	3.9	3,510	0.11%
2021/10/26	7	195.30	9	199.00	199.00	-2	3,496	-0.06%
2021/10/25	1	200.60	1	203.58	203.50	0	3,506	0.00%
2021/10/22	2	206.50	11	210.81	208.00	-9	3,557	-0.25%
2021/10/21	3	214.17	0	0.00	210.50	3	3,590	0.08%
2021/10/20	1	208.50	0	0.00	208.50	1	3,639	0.03%
2021/10/19	1.1	207.77	0	0.00	210.50	1.1	3,792	0.03%
2021/10/18	2.1	208.26	5	209.50	208.00	-2.9	3,873	-0.07%
2021/10/15	1	223.00	3	219.85	218.50	-2	4,080	-0.05%
2021/10/14	4	205.25	1	208.91	212.00	3	4,035	0.07%
2021/10/13	4.1	196.93	6	198.25	193.00	-1.9	4,037	-0.05%
2021/10/12	2.1	209.68	7.1	212.00	206.00	-5.1	4,080	-0.12%
2021/10/08	0	0.00	1	227.50	220.00	-1	4,107	-0.02%
2021/10/07	3	220.60	3.6	217.24	229.00	-0.6	4,169	-0.01%
2021/10/06	3.2	230.54	2.1	228.56	225.00	1.1	4,209	0.03%
2021/10/05	10.4	228.62	22.3	226.87	227.00	-12	4,217	-0.28%
2021/10/04	7.2	254.37	13	258.22	250.50	-5.9	4,162	-0.14%
2021/10/01	8.1	278.62	1	283.57	278.00	7	4,119	0.17%
2021/09/30	4	271.75	6	273.58	273.50	-2	4,144	-0.05%
2021/09/29	3.1	272.09	6	269.08	268.00	-2.9	4,161	-0.07%
2021/09/28	4	279.00	1	281.50	279.00	3	4,196	0.07%
2021/09/24	0.1	285.00	1	285.00	285.00	-0.9	4,261	-0.02%
2021/09/23	2.1	284.95	4	285.88	283.50	-1.9	4,299	-0.04%
2021/09/22	3	279.67	1	280.51	280.50	2	4,409	0.04%
2021/09/17	0.1	283.07	0	286.00	286.00	0.1	4,478	0.00%
2021/09/16	1	285.50	2	284.51	284.00	-1	4,510	-0.02%
2021/09/15	2	288.75	1	288.00	290.00	1	4,547	0.02%
2021/09/14	4.1	280.66	4	281.50	279.00	0.1	4,586	0.00%
2021/09/13	3	282.67	2	284.50	282.00	1	4,596	0.02%
2021/09/10	4	287.38	3.4	285.97	285.50	0.6	4,612	0.01%
2021/09/09	4.5	286.11	8	286.56	284.50	-3.6	4,622	-0.08%
2021/09/08	16	299.31	5.1	300.92	297.00	10.9	4,607	0.24%
2021/09/07	2.2	290.88	0	288.00	295.00	2.2	4,622	0.05%
2021/09/06	2	280.75	1	278.50	277.50	1	4,732	0.02%
2021/09/03	4.3	279.73	2	278.75	277.00	2.3	4,702	0.05%
2021/09/02	14.2	281.42	5	281.70	281.00	9.2	4,782	0.19%
2021/09/01	13.1	292.53	2	292.75	290.50	11.1	4,871	0.23%
2021/08/31	1	302.50	1	304.97	302.50	0	4,859	0.00%
2021/08/30	3	298.00	4	294.66	299.00	-1	4,853	-0.02%
2021/08/27	2	289.25	4	290.25	289.50	-2	4,823	-0.04%
2021/08/26	5.1	288.43	10	288.55	286.00	-4.9	4,794	-0.10%
2021/08/25	11.2	302.18	7	304.29	302.50	4.2	4,693	0.09%
2021/08/24	18.3	319.46	16	312.60	304.00	2.2	4,625	0.05%
2021/08/23	14.1	350.21	22.1	351.93	337.00	-8	4,507	-0.18%
2021/08/20	9	348.67	2	345.49	355.00	7	4,439	0.16%
2021/08/19	6.5	331.92	9	335.33	334.00	-2.5	4,391	-0.06%
2021/08/18	16.2	350.66	14	350.78	335.50	2.1	4,360	0.05%
2021/08/17	16.2	360.55	16.6	367.88	367.00	-0.4	4,269	-0.01%
2021/08/16	7.2	335.32	25.5	335.80	339.50	-18.3	4,138	-0.44%
2021/08/13	3	307.95	14.5	300.15	309.00	-11.5	4,039	-0.28%
2021/08/12	1	290.00	2	288.52	289.50	-1	4,016	-0.03%
2021/08/11	8.1	284.94	2	287.75	281.50	6.1	4,137	0.15%
2021/08/10	1	288.54	1	289.97	289.00	0	4,281	0.00%
2021/08/09	17	281.79	3	281.83	278.00	14	4,446	0.31%
2021/08/06	2	283.25	1	282.00	283.00	1	4,669	0.02%
2021/08/05	2.1	282.31	1	283.00	282.00	1.1	4,861	0.02%
2021/08/04	5.1	282.83	1	280.00	280.00	4.1	4,955	0.08%
2021/08/03	5.1	287.97	0	0.00	285.00	5.1	4,951	0.10%
2021/08/02	2.4	287.12	5.5	291.00	293.00	-3.1	4,925	-0.06%
2021/07/30	3.1	280.90	0	0.00	277.50	3.1	4,924	0.06%
2021/07/29	3	279.67	0	281.00	280.00	3	4,933	0.06%
2021/07/28	1.1	276.56	10	275.05	275.50	-8.9	5,018	-0.18%
2021/07/27	4	268.24	1	264.00	261.50	3	5,079	0.06%
2021/07/26	5.1	278.31	9	276.39	278.50	-3.9	5,088	-0.08%
2021/07/23	20.5	256.42	12	263.13	263.00	8.5	5,072	0.17%
2021/07/22	14.2	290.39	0	290.00	282.50	14.2	4,993	0.28%
2021/07/21	23.1	303.16	15	299.93	299.00	8.1	4,929	0.16%
2021/07/20	0	0.00	0.1	280.50	280.50	-0.1	4,732	0.00%
2021/07/19	3	257.50	5	258.60	255.00	-2	4,813	-0.04%
2021/07/16	8	253.13	5	249.80	258.50	3	4,793	0.06%
2021/07/15	0	0.00	13	234.38	241.00	-13	4,726	-0.28%
2021/07/14	14.1	211.30	2.1	204.00	219.50	12	4,713	0.26%
2021/07/13	9.2	222.91	15	215.63	210.00	-5.9	4,658	-0.13%
2021/07/12	2	234.49	2	235.75	232.00	0	4,584	0.00%
2021/07/09	2	240.50	0	0.00	239.00	2	4,641	0.04%
2021/07/08	1.1	241.98	1	242.50	241.00	0.1	4,730	0.00%
2021/07/07	4.1	248.05	6	249.50	248.50	-1.9	4,730	-0.04%
2021/07/06	1.2	235.58	2	240.49	235.00	-0.8	4,739	-0.02%
2021/07/05	2	232.75	1	239.00	238.50	1	4,745	0.02%
2021/07/02	5.2	239.72	1	240.42	237.50	4.2	4,730	0.09%
2021/07/01	2.6	245.43	0	0.00	243.00	2.6	4,797	0.05%
2021/06/30	4.2	241.93	1.1	242.27	247.00	3.1	4,823	0.07%
2021/06/29	15.2	237.77	11	245.21	242.00	4.1	4,876	0.09%
2021/06/28	8.2	259.87	3	263.67	258.00	5.2	4,877	0.11%
2021/06/25	3.3	271.53	5	270.10	269.50	-1.7	4,900	-0.04%
2021/06/24	6.2	275.23	2	279.23	276.50	4.2	4,923	0.08%
2021/06/23	10	269.40	5	274.80	275.00	5	5,050	0.10%
2021/06/21	0	0.00	6	268.33	272.00	-6	5,161	-0.12%
2021/06/17	1	255.00	6	244.17	260.00	-5	5,234	-0.10%
2021/06/16	2	260.00	0.1	270.00	255.00	2	5,289	0.04%
2021/06/15	8	282.38	4	269.00	283.00	4	5,283	0.08%
2021/06/11	3	275.50	0	0.00	275.50	3	5,171	0.06%
2021/06/09	12	250.50	1	250.50	250.50	11	5,214	0.21%
2021/06/08	1	190.54	5.2	198.38	228.00	-4.2	5,200	-0.08%
2021/06/07	1	207.50	1	207.50	207.50	0	5,154	0.00%
2021/06/04	1.1	230.50	0	0.00	230.50	1.1	5,149	0.02%
2021/06/03	2.5	256.00	0.1	256.00	256.00	2.4	5,143	0.05%
2021/06/02	0.2	284.00	0	0.00	284.00	0.2	5,146	0.00%
2021/06/01	3.1	315.50	0	0.00	315.50	3.1	5,172	0.06%
2021/05/28	7.1	391.33	6	395.00	389.00	1.1	5,093	0.02%
2021/05/27	3.3	408.12	6.1	396.30	402.00	-2.8	5,050	-0.05%
2021/05/26	1.2	390.09	0	0.00	386.00	1.2	5,024	0.02%
2021/05/25	6.1	373.92	1	372.58	380.00	5	5,073	0.10%
2021/05/24	5	378.20	0.1	380.00	396.50	4.9	5,022	0.10%
2021/05/21	1.1	353.91	0	0.00	360.50	1.1	5,040	0.02%
2021/05/20	4	355.75	1	356.00	352.00	3	5,007	0.06%
2021/05/19	6.1	351.36	16.7	347.95	344.50	-10.6	4,972	-0.21%
2021/05/18	18.1	382.98	5.1	380.89	375.50	13	4,890	0.27%
2021/05/17	11	406.96	11.1	407.03	417.00	-0.1	4,770	0.00%
2021/05/14	12.2	363.68	9.2	373.13	379.50	3	4,819	0.06%
2021/05/13	6.3	348.87	46.5	353.41	363.00	-40.2	4,773	-0.84%
2021/05/12	7.2	327.00	29	319.90	330.00	-21.8	4,696	-0.46%
2021/05/11	9	283.00	6	295.52	300.00	3	4,539	0.07%
2021/05/10	1.1	283.82	1	287.50	280.00	0.1	4,515	0.00%
2021/05/07	4	274.50	2.1	276.11	275.00	1.9	4,520	0.04%
2021/05/06	4.6	270.15	4.2	275.39	270.00	0.4	4,514	0.01%
2021/05/05	4.2	281.39	4.2	283.86	287.00	0	4,463	0.00%
2021/05/04	8	287.52	7.1	279.15	281.00	0.9	4,450	0.02%
2021/05/03	0.3	307.00	6.1	308.47	310.00	-5.8	4,379	-0.13%
2021/04/29	1.4	283.24	0.2	286.88	285.00	1.3	4,273	0.03%
2021/04/28	21	279.33	3	278.33	276.00	18	4,253	0.42%
2021/04/27	0.2	286.50	1.1	287.82	287.00	-0.9	4,267	-0.02%
2021/04/26	0	269.50	2.4	269.75	268.50	-2.4	4,210	-0.06%
2021/04/23	3.2	265.63	2.2	262.54	262.00	1	4,211	0.02%
2021/04/22	15.5	266.78	0.2	274.50	259.00	15.3	4,191	0.37%
2021/04/21	0.1	280.67	2	280.00	277.50	-1.9	4,115	-0.05%
2021/04/20	1	284.00	3.1	280.45	287.00	-2.1	4,124	-0.05%
2021/04/19	2.2	285.37	0	0.00	275.00	2.2	4,152	0.05%
2021/04/16	4.1	289.57	0.2	288.50	286.00	4	4,120	0.10%
2021/04/15	3	286.33	0	0.00	288.00	3	4,108	0.07%
2021/04/14	10.6	283.28	6	275.42	282.50	4.6	4,119	0.11%
2021/04/13	3	298.67	2.3	303.39	295.00	0.7	4,048	0.02%
2021/04/12	0	0.00	1	314.00	314.00	-1	3,950	-0.03%
2021/04/09	1	276.00	1	279.00	285.50	0	3,977	0.00%
2021/04/08	0	0.00	2	276.50	272.50	-2	3,999	-0.05%
2021/04/07	2	281.50	1	279.00	276.00	1	4,096	0.02%
2021/04/06	6	270.33	4.2	278.38	270.00	1.8	4,146	0.04%
2021/04/01	1	290.00	0	0.00	289.00	1	4,076	0.02%
2021/03/31	12	290.46	7	293.93	289.00	5	4,019	0.12%
2021/03/30	13.2	286.95	4.7	293.29	296.00	8.5	3,930	0.22%
2021/03/29	8.6	277.17	4.5	277.44	284.50	4.1	3,829	0.11%
2021/03/26	6	251.50	3	248.33	259.00	3	3,755	0.08%
2021/03/25	7.1	266.77	1.1	252.64	253.00	6	3,691	0.16%
2021/03/24	1	237.50	4	246.00	249.00	-3	3,517	-0.09%
2021/03/23	1	208.00	3.1	214.56	226.50	-2.1	3,432	-0.06%
2021/03/22	7	203.79	6.1	203.63	206.00	0.9	3,317	0.03%
2021/03/19	3.4	206.79	0	0.00	202.00	3.4	3,266	0.10%
2021/03/18	0	0.00	2	207.00	208.00	-2	3,208	-0.06%
2021/03/17	3.1	190.35	1	195.07	197.50	2.1	3,151	0.07%
2021/03/16	2.2	200.50	0	0.00	197.50	2.2	3,095	0.07%
2021/03/15	0.2	202.00	1	206.00	202.00	-0.8	3,068	-0.03%
2021/03/12	4.4	200.99	0	203.00	197.00	4.3	3,041	0.14%
2021/03/11	3.2	209.66	1	215.50	214.00	2.2	2,979	0.07%
2021/03/09	0	0.00	1	195.50	196.00	-1	2,892	-0.03%
2021/03/05	1	187.00	1	203.50	203.50	0	2,886	0.00%
2021/03/04	0	0.00	1	183.00	185.00	-1	2,903	-0.03%
2021/03/02	4	175.63	0	0.00	172.50	4	3,103	0.13%
2021/02/26	10	178.00	0	0.00	175.50	10	3,110	0.32%
2021/02/25	4	188.75	17	178.76	185.00	-13	3,088	-0.42%
2021/02/23	9.1	214.93	9.2	213.61	194.50	-0.1	3,047	0.00%
2021/02/19	0	0.00	0	196.50	196.50	0	3,019	0.00%
2021/02/17	0	0.00	1	163.00	163.00	-1	3,051	-0.03%
2021/02/05	23	138.73	12.2	143.00	148.50	10.9	3,018	0.36%
2021/02/04	8	132.13	13	133.31	135.00	-5	2,799	-0.18%
2021/02/03	10.1	117.87	25	118.04	123.00	-14.9	2,649	-0.56%
2021/02/02	9	110.66	5	112.00	112.00	4	2,511	0.16%
2021/02/01	2.2	110.18	6	110.58	110.00	-3.8	2,462	-0.15%
2021/01/29	4	101.38	1	102.00	103.00	3	2,382	0.13%
2021/01/28	0	0.00	1	107.00	105.50	-1	2,359	-0.04%
2021/01/27	1	106.50	0	0.00	106.50	1	2,351	0.04%
2021/01/26	8	107.50	5	108.10	107.50	3	2,376	0.13%
2021/01/25	8	109.44	11.3	109.60	107.50	-3.3	2,399	-0.14%
2021/01/22	0	0.00	0	104.50	104.50	0	2,347	0.00%
2021/01/21	6.1	105.74	1.1	104.10	103.50	5	2,340	0.21%
2021/01/20	2	106.50	4.2	106.00	106.00	-2.2	2,322	-0.09%
2021/01/19	3	102.33	6	101.92	103.00	-3	2,267	-0.13%
2021/01/18	7	102.57	3.1	103.00	102.00	3.9	2,275	0.17%
2021/01/15	1	98.51	0	0.00	98.20	1	2,249	0.04%
2021/01/13	6.1	100.85	2	102.00	100.00	4.1	2,233	0.18%
2021/01/12	5	104.70	8	104.81	106.50	-3	2,194	-0.14%
2021/01/11	0	0.00	2	99.35	99.10	-2	2,123	-0.09%
2021/01/08	3	98.43	0.1	101.50	98.40	2.9	2,119	0.14%
2021/01/07	3	100.50	7	102.21	100.50	-4	2,111	-0.19%
2021/01/06	1	98.28	1	97.80	95.40	0	2,092	0.00%
2021/01/04	9.1	97.73	3	99.13	96.70	6.1	2,119	0.29%
2020/12/31	13.2	105.36	7	105.86	103.00	6.2	2,074	0.30%
2020/12/30	15	112.33	1.1	113.50	110.00	13.9	1,991	0.70%
2020/12/29	5	103.50	12	106.79	109.50	-7	1,865	-0.38%
2020/12/28	1	99.40	3	99.20	99.60	-2	1,777	-0.11%
2020/12/25	0	95.90	4	95.88	95.90	-4	1,760	-0.23%
2020/12/24	1	95.21	5	95.40	95.10	-4	1,759	-0.23%
2020/12/23	5	95.56	1	96.00	94.00	4	1,758	0.23%
2020/12/22	2	92.15	3	98.40	98.40	-1	1,761	-0.06%
2020/12/21	2	93.16	2	93.25	92.50	0	1,749	0.00%
2020/12/18	0	94.20	0	0.00	93.80	0	1,752	0.00%
2020/12/17	1	94.63	1	95.40	94.10	0	1,757	0.00%
2020/12/16	0	95.00	1	96.20	94.50	-1	1,773	-0.06%
2020/12/15	2	94.75	1	96.00	94.00	1	1,824	0.06%
2020/12/14	0	96.70	1	96.80	95.50	-1	1,829	-0.05%
2020/12/11	0	93.60	0	0.00	94.90	0	1,842	0.00%
2020/12/10	0	94.80	0	0.00	93.80	0	1,835	0.00%
2020/12/09	4	94.63	0	0.00	93.90	4	1,845	0.22%
2020/12/08	1	96.03	3	97.33	96.00	-2	1,856	-0.11%
2020/12/07	1	96.02	0	0.00	96.00	1	1,857	0.05%
2020/12/04	1	102.02	2	102.00	100.50	-1	1,858	-0.05%
2020/12/03	1	102.51	1	103.50	102.00	0	1,899	0.00%
2020/12/02	0	103.00	1	102.00	102.50	-1	1,901	-0.05%
2020/12/01	0	105.00	1	105.00	103.00	-1	1,916	-0.05%
2020/11/30	1	103.50	5	103.50	107.00	-4	1,916	-0.21%
2020/11/27	4	102.62	4.2	104.00	102.00	-0.1	1,869	-0.01%
2020/11/26	12	108.37	36.9	108.56	107.00	-24.9	1,846	-1.35%
2020/11/25	0	0.00	2	102.50	102.50	-2	1,766	-0.11%
2020/11/24	1	93.40	2.1	93.20	93.20	-1.1	1,778	-0.06%
2020/11/23	2.1	92.00	0	0.00	92.60	2.1	1,799	0.11%
2020/11/20	4	92.23	2	92.50	92.10	2	1,802	0.11%
2020/11/19	0	0.00	7	93.64	95.40	-7	1,777	-0.39%
2020/11/18	6	92.40	1	92.60	92.30	5	1,774	0.28%
2020/11/17	4	93.63	8	93.11	94.30	-4	1,804	-0.22%
2020/11/16	1	88.60	1	88.50	88.50	0	1,806	0.00%
2020/11/13	1	89.70	1	89.90	89.90	0	1,883	0.00%
2020/11/12	0.4	89.00	0	0.00	88.80	0.4	1,903	0.02%
2020/11/11	0	0.00	1	89.50	88.50	-1	1,914	-0.05%
2020/11/10	1	89.80	3	88.33	87.90	-2	1,913	-0.10%
2020/11/09	1	84.80	1	84.90	84.60	0	1,929	0.00%
2020/11/06	2	85.15	0	0.00	85.20	2	1,951	0.10%
2020/11/05	1	86.90	1	87.60	86.50	0	2,011	0.00%
2020/11/04	1.4	87.07	3	87.33	87.20	-1.6	2,044	-0.08%
2020/11/03	7.1	89.19	0	0.00	88.00	7.1	2,076	0.34%
2020/11/02	0	0.00	6	89.40	90.60	-6	2,065	-0.29%
2020/10/30	2	84.10	1	85.00	83.40	1	2,061	0.05%
2020/10/29	0	0.00	1	85.80	85.80	-1	2,120	-0.05%
2020/10/28	0	0.00	2	86.25	85.20	-2	2,189	-0.09%
2020/10/27	1	85.70	1	84.40	83.80	0	2,191	0.00%
2020/10/26	6	83.88	2	83.50	83.00	4	2,211	0.18%
2020/10/23	1	87.60	4	88.00	87.60	-3	2,247	-0.13%
2020/10/22	1	88.60	0	0.00	87.40	1	2,355	0.04%
2020/10/20	1	90.10	1	90.80	89.80	0	2,507	0.00%
2020/10/19	1	89.70	0	0.00	90.00	1	2,565	0.04%
2020/10/16	0	0.00	1	89.80	89.60	-1	2,615	-0.04%
2020/10/14	1	93.00	3	93.10	91.10	-2	2,804	-0.07%
2020/10/13	6	89.50	1	89.00	89.40	5	2,935	0.17%
2020/10/12	1	93.10	0	0.00	93.10	1	2,944	0.03%
2020/10/07	1	99.00	0	0.00	97.70	1	3,065	0.03%
2020/10/05	2	99.25	1	99.60	98.60	1	3,303	0.03%
2020/09/30	1	97.00	0	0.00	98.80	1	3,393	0.03%
2020/09/29	1	93.70	0	0.00	93.70	1	3,525	0.03%
2020/09/25	0	0.00	7	97.67	95.00	-7	3,660	-0.19%
2020/09/24	2	100.00	0	0.00	99.50	2	3,725	0.05%
2020/09/21	5	104.20	1	104.00	102.50	4	4,094	0.10%
2020/09/18	1.1	102.55	20	102.50	103.00	-19	4,147	-0.46%
2020/09/15	1	99.50	0	0.00	99.00	1	4,314	0.02%
2020/09/14	1	98.00	0	0.00	97.00	1	4,433	0.02%
2020/09/09	1	103.50	0	0.00	101.50	1	4,946	0.02%
2020/09/08	4	106.25	10	104.20	106.50	-6	5,090	-0.12%
2020/09/04	1	103.00	2	102.50	100.50	-1	5,396	-0.02%
2020/09/03	3	99.80	1	99.70	98.80	2	5,565	0.04%
2020/09/01	3	103.67	1	104.00	102.00	2	5,716	0.03%
2020/08/31	18	108.56	7	106.00	105.50	11	5,721	0.19%
2020/08/28	0	0.00	1	104.00	103.00	-1	5,706	-0.02%
2020/08/27	2	101.75	6	103.58	104.00	-4	5,783	-0.07%
2020/08/26	1	101.50	0	0.00	101.00	1	5,926	0.02%
2020/08/25	0	0.00	1	99.00	99.10	-1	6,019	-0.02%
2020/08/24	0	0.00	3	101.83	101.00	-3	6,138	-0.05%
2020/08/21	5	101.66	14	97.54	103.50	-9	6,248	-0.14%
2020/08/20	15	95.57	7	92.56	95.20	8	6,403	0.12%
2020/08/19	5	101.70	8	103.38	100.00	-3	6,668	-0.04%
2020/08/18	1	97.70	1	93.60	98.60	0	6,835	0.00%
2020/08/17	3	89.63	0	0.00	89.70	3	7,088	0.04%
2020/08/14	3	90.77	5	89.82	91.00	-2	7,195	-0.03%
2020/08/13	6	91.47	4	89.80	90.00	2	7,469	0.03%
2020/08/12	0	0.00	5	94.76	94.90	-5	7,507	-0.07%
2020/08/11	6	95.03	2	95.40	93.10	4	7,655	0.05%
2020/08/10	24	100.55	0	0.00	100.00	24	7,675	0.31%
2020/08/07	0	0.00	1	105.00	103.50	-1	7,858	-0.01%
2020/08/06	2	102.50	4	103.75	101.00	-2	8,049	-0.02%
2020/08/05	5	101.70	6	101.42	101.00	-1	8,139	-0.01%
2020/08/04	32	106.70	0	0.00	104.00	32	8,344	0.38%
2020/08/03	10	104.60	23	107.00	108.50	-13	8,536	-0.15%
2020/07/31	3	99.50	1	99.90	99.00	2	8,874	0.02%
2020/07/30	1	99.10	0	0.00	99.10	1	8,900	0.01%
2020/07/29	6	100.32	6	100.62	98.00	0	8,995	0.00%
2020/07/28	17	94.24	27	97.42	96.80	-10	9,085	-0.11%
2020/07/27	27	99.00	6	100.93	96.80	21	9,064	0.23%
2020/07/24	6	107.50	5	109.70	107.00	1	9,058	0.01%
2020/07/23	14	112.46	14	110.11	109.00	0	9,275	0.00%
2020/07/22	3	112.50	6	111.67	112.00	-3	9,417	-0.03%
2020/07/21	10	106.05	14	108.68	107.50	-4	9,504	-0.04%
2020/07/20	17	103.44	24	104.85	107.00	-7	9,606	-0.07%
2020/07/17	24	115.02	18	113.00	112.50	6	9,548	0.06%
2020/07/16	0	0.00	5	126.80	124.50	-5	9,525	-0.05%
2020/07/15	14	126.18	5	126.40	124.50	9	9,663	0.09%
2020/07/14	5	129.70	17	128.74	129.00	-12	9,617	-0.12%
2020/07/13	10	126.75	13	127.54	126.00	-3	9,570	-0.03%
2020/07/10	6	130.83	29	130.26	130.00	-23	9,534	-0.24%
2020/07/09	12	125.38	2	126.50	124.00	10	9,412	0.11%
2020/07/08	5	128.00	39	125.82	127.50	-34	9,332	-0.36%
2020/07/07	6	119.08	4	119.75	119.00	2	9,215	0.02%
2020/07/06	3	122.33	3	122.50	121.50	0	9,209	0.00%
2020/07/03	8	120.13	6	121.42	121.00	2	9,188	0.02%
2020/07/02	10	125.05	13	124.88	123.00	-3	9,143	-0.03%
2020/07/01	12	120.00	10	120.95	122.50	2	9,107	0.02%
2020/06/30	10	122.85	22	123.20	121.50	-12	9,032	-0.13%
2020/06/29	0	0.00	25	116.58	118.50	-25	8,874	-0.28%
2020/06/24	14	109.64	0	0.00	108.00	14	8,869	0.16%
2020/06/23	11	114.91	3	116.33	113.00	8	8,821	0.09%
2020/06/22	39	112.46	23	113.28	113.50	16	8,813	0.18%
2020/06/19	12	115.21	24	114.85	113.50	-12	8,763	-0.14%
2020/06/18	72	115.96	20	118.33	119.50	52	8,676	0.60%
2020/06/17	41	115.38	69	115.30	115.50	-28	8,475	-0.33%
2020/06/16	10	106.35	16	106.22	105.00	-6	8,308	-0.07%
2020/06/15	26	107.85	6	107.83	106.00	20	8,290	0.24%
2020/06/12	7	99.76	9	100.86	104.00	-2	8,214	-0.02%
2020/06/11	7	101.50	27	101.11	96.00	-20	8,193	-0.24%
2020/06/10	22	103.98	19	104.05	105.50	3	8,026	0.04%
2020/06/09	4	91.68	50	91.30	96.30	-46	7,856	-0.59%
2020/06/08	47	89.69	28	90.63	87.60	19	7,796	0.24%
2020/06/05	7	92.09	2	90.00	91.40	5	7,751	0.06%
2020/06/04	6	92.80	16	93.80	91.00	-10	7,761	-0.13%
2020/06/03	28	93.90	29	89.79	93.90	-1	7,746	-0.01%
2020/06/02	62	91.01	17	89.16	89.00	45	7,687	0.59%
2020/06/01	40	98.36	41	102.72	97.00	-1	7,596	-0.01%
2020/05/29	36	103.06	51	100.40	101.50	-15	7,519	-0.20%
2020/05/28	47	94.90	23	97.80	98.00	24	7,444	0.32%
2020/05/27	25	99.16	34	100.39	98.00	-9	7,410	-0.12%
2020/05/26	29	104.23	32.2	104.55	107.00	-3.2	7,256	-0.04%
2020/05/25	32	97.18	14	99.71	100.50	18	7,085	0.25%
2020/05/22	22	87.20	32	89.18	91.40	-10	7,186	-0.14%
2020/05/21	34	83.31	4	83.60	83.10	30	6,910	0.43%
2020/05/20	62	85.26	8	82.25	84.60	54	6,892	0.78%
2020/05/19	0	0.00	2	85.80	85.80	-2	6,676	-0.03%
2020/05/18	8	76.93	41	76.20	78.00	-33	6,790	-0.49%
2020/05/15	13	72.15	24	73.44	72.10	-11	6,764	-0.16%
2020/05/14	85	73.78	6	76.50	73.10	79	6,756	1.17%
2020/05/13	20	71.33	40	71.46	75.00	-20	6,547	-0.31%
2020/05/12	24	67.80	55	66.80	68.20	-31	6,365	-0.49%
2020/05/11	106	64.79	8	64.64	66.50	98	6,245	1.57%	大買/
2020/05/08	81	71.97	45	73.34	70.40	36	5,998	0.60%
2020/05/07	34	76.11	8	75.05	78.20	26	5,762	0.45%
2020/05/06	1	71.10	1	71.10	71.10	0	5,353	0.00%
2020/05/05	4	63.33	8	63.43	64.70	-4	5,321	-0.08%
2020/05/04	4	57.10	5	57.98	58.90	-1	5,216	-0.02%
2020/04/30	12	55.00	1	54.60	53.60	11	5,120	0.21%
2020/04/29	9	53.82	1	54.00	53.30	8	5,081	0.16%
2020/04/28	17	57.14	12	56.54	55.50	5	5,019	0.10%
2020/04/27	6	54.23	28	54.06	54.60	-22	4,773	-0.46%
2020/04/24	12	49.98	13	50.64	49.65	-1	4,577	-0.02%
2020/04/23	9	48.60	9	49.33	49.90	0	4,435	0.00%
2020/04/22	3	46.28	6	46.93	46.80	-3	4,259	-0.07%
2020/04/21	12	45.98	4	46.10	47.00	8	4,177	0.19%
2020/04/20	10	46.28	6	47.41	47.90	4	4,046	0.10%
2020/04/17	1	43.60	2	43.55	43.55	-1	3,852	-0.03%
2020/04/16	1	44.20	1	44.75	44.15	0	3,812	0.00%
2020/04/15	3	43.87	0	0.00	43.85	3	3,784	0.08%
2020/04/14	1	45.30	9	45.66	45.25	-8	3,722	-0.21%
2020/04/13	2	45.20	0	0.00	45.15	2	3,690	0.05%
2020/04/10	3	45.48	4	46.60	45.20	-1	3,668	-0.03%
2020/04/09	7	46.13	7	46.87	45.90	0	3,647	0.00%
2020/04/08	2	45.90	4	46.54	47.00	-2	3,579	-0.06%
2020/04/07	1	45.65	3	45.77	45.55	-2	3,517	-0.06%
2020/04/06	7	45.11	7	46.25	46.60	0	3,466	0.00%
2020/04/01	2	44.20	0	0.00	43.95	2	3,387	0.06%
2020/03/30	2	46.83	48	45.77	46.00	-46	3,322	-1.38%
2020/03/27	45	44.57	7	44.56	43.75	38	3,257	1.17%
2020/03/26	4	44.16	50	43.65	45.00	-46	3,209	-1.43%
2020/03/25	45	42.98	16	42.96	43.35	29	3,147	0.92%
2020/03/24	7	43.30	3.1	43.37	43.00	3.9	3,095	0.13%
2020/03/23	6	43.57	2	45.30	43.40	4	3,043	0.13%
2020/03/20	3	45.57	17	45.61	45.10	-14	2,997	-0.47%
2020/03/19	11	44.20	5	43.73	44.10	6	2,933	0.20%
2020/03/18	8	45.48	10	46.28	46.30	-2	2,841	-0.07%
2020/03/17	18	45.02	11	45.65	45.95	7	2,740	0.26%
2020/03/16	0	0.00	12	39.95	42.05	-12	2,594	-0.46%
2020/03/13	12	38.25	14	38.25	38.25	-2	2,542	-0.08%
2020/03/12	12	45.23	4	43.00	42.45	8	2,510	0.32%
2020/03/11	2	47.55	2	47.50	46.95	0	2,441	0.00%
2020/03/10	9	46.21	1	46.80	46.65	8	2,409	0.33%
2020/03/09	3	50.10	8	51.83	50.10	-5	2,347	-0.21%
2020/03/06	4	52.00	9	51.83	51.40	-5	2,282	-0.22%
2020/03/05	14	49.75	3	50.07	50.10	11	2,216	0.50%
2020/03/04	8	52.09	1	52.00	52.70	7	2,117	0.33%
2020/03/03	5	52.28	0	0.00	51.80	5	2,073	0.24%
2020/03/02	16	54.53	17	54.06	54.50	-1	2,003	-0.05%
2020/02/27	5	50.98	6.2	51.15	51.00	-1.2	1,886	-0.06%
2020/02/26	16	51.48	6	52.18	52.50	10	1,814	0.55%
2020/02/25	23	51.14	15	52.04	52.30	8	1,648	0.49%
2020/02/24	0	0.00	1	47.60	47.60	-1	1,284	-0.08%
2020/02/21	13	42.47	23	43.17	43.30	-10	1,266	-0.79%
2020/02/20	13	39.76	1	39.55	39.40	12	1,148	1.04%
2020/02/19	11	42.48	23	41.84	41.50	-12	1,058	-1.13%
2020/02/18	6	38.73	16	38.15	39.40	-10	846	-1.18%
2020/02/17	9	33.64	11	34.23	35.85	-2	687	-0.29%
2020/02/14	0.1	32.60	0	0.00	32.60	0.1	601	0.02%
2020/02/13	12	32.63	19	32.82	33.00	-7	580	-1.21%
2020/02/12	2	31.50	0	0.00	31.60	2	526	0.38%
2020/02/10	3	32.80	3	32.33	32.00	0	505	0.00%
2020/02/07	17	31.46	0	0.00	31.50	17	477	3.56%
2020/02/04	5	32.06	1	32.30	32.10	4	433	0.92%
2020/02/03	1	33.25	3	33.77	34.90	-2	371	-0.54%
2020/01/31	5	33.95	5	35.00	32.05	0	313	0.00%
2020/01/30	1	33.80	1	33.80	33.80	0	254	0.00%
2020/01/20	0	0.00	1	30.10	30.75	-1	231	-0.43%
2020/01/16	0	0.00	1	29.10	29.30	-1	212	-0.47%
2020/01/15	1	29.30	0	0.00	29.20	1	210	0.47%
2020/01/13	0	0.00	1	29.05	29.10	-1	205	-0.49%
2020/01/08	0	0.00	1	28.75	28.85	-1	201	-0.50%
2020/01/06	1	30.50	0	0.00	30.10	1	192	0.52%
2020/01/03	2	29.88	0	0.00	29.80	2	183	1.09%
2019/12/27	1	28.75	1	28.90	28.90	0	160	0.00%
2019/12/13	1	28.00	0	0.00	28.05	1	124	0.81%
2019/11/21	0	0.00	1	28.00	27.95	-1	103	-0.97%
2019/11/20	1	27.95	0	0.00	27.75	1	103	0.96%
2019/10/09	1	27.65	0	0.00	27.70	1	112	0.89%
2019/09/25	0	0.00	2	28.20	28.05	-2	119	-1.67%
2019/08/05	1	30.40	0	0.00	30.35	1	107	0.93%
2019/07/08	1	31.95	0	0.00	31.95	1	116	0.86%
2019/06/19	1	31.75	0	0.00	31.70	1	152	0.66%
2019/05/16	1	32.60	0	0.00	32.25	1	238	0.42%
2019/05/14	1	32.30	0	0.00	32.95	1	237	0.42%
2019/05/13	1	33.40	0	0.00	32.95	1	238	0.42%
2019/05/09	1	33.20	0	0.00	33.20	1	238	0.42%
2019/05/06	1	33.95	0	0.00	34.10	1	236	0.42%
2019/04/30	3	34.03	0	0.00	34.35	3	236	1.27%
2019/04/09	0	0.00	2	36.20	36.00	-2	232	-0.86%
2019/04/08	2	34.65	0	0.00	34.85	2	226	0.88%
2019/04/03	1	34.85	1	34.95	34.75	0	226	0.00%
2019/04/01	0	0.00	0.1	34.90	34.90	-0.1	225	-0.04%
2019/03/18	1	35.25	0	0.00	35.40	1	233	0.43%
2019/03/15	1	35.60	0	0.00	35.60	1	233	0.43%
2019/03/13	2	36.28	0	0.00	36.15	2	236	0.85%
2019/03/11	2	36.35	0	0.00	36.50	2	255	0.78%
2019/03/06	10	38.70	1	38.70	38.30	9	267	3.36%
2019/02/27	1	35.30	0	0.00	35.55	1	235	0.42%
2019/02/26	2	35.45	0	0.00	35.70	2	237	0.84%
2019/02/22	0	0.00	1	35.75	35.60	-1	238	-0.42%
2019/02/18	0	0.00	1	36.20	36.25	-1	248	-0.40%
2019/02/14	0	0.00	1	35.45	35.85	-1	241	-0.41%
2019/02/13	2	35.10	1	35.80	35.50	1	244	0.41%
2019/02/12	1	35.40	0	0.00	35.35	1	246	0.41%
2019/01/28	1	34.95	0	0.00	35.05	1	252	0.40%
2019/01/16	1	35.30	0	0.00	35.20	1	290	0.34%
2019/01/15	1	36.15	0	0.00	35.70	1	294	0.34%
2019/01/14	2	35.80	0	0.00	35.80	2	296	0.68%
2019/01/08	0	0.00	2	36.70	36.80	-2	307	-0.65%
2018/12/12	0	0.00	2	37.30	37.10	-2	480	-0.42%
2018/12/05	1	38.40	0	0.00	38.50	1	510	0.20%
2018/12/04	0	0.00	5	37.25	37.10	-5	496	-1.01%
2018/12/03	5	38.20	0	0.00	37.70	5	498	1.00%
2018/11/29	0	0.00	2	36.60	36.80	-2	475	-0.42%
2018/11/28	0	0.00	1	37.00	36.50	-1	471	-0.21%
2018/11/23	0	0.00	1	36.05	36.00	-1	467	-0.21%
2018/11/20	1	37.25	2	37.50	36.80	-1	462	-0.22%
2018/11/19	1	35.80	1	36.25	36.30	0	454	0.00%
2018/11/16	1	36.30	1	36.60	36.30	0	450	0.00%
2018/11/13	3	36.25	0	0.00	36.90	3	451	0.66%
2018/11/12	0	0.00	1	37.60	37.00	-1	451	-0.22%
2018/11/08	0	0.00	2	36.78	36.60	-2	447	-0.45%
2018/11/05	0	0.00	34	36.35	36.75	-34	447	-7.59%
2018/11/02	33	36.55	1	36.90	36.20	32	444	7.20%
2018/11/01	1	36.20	31	36.04	36.50	-30	440	-6.80%
2018/10/31	34	36.41	0	0.00	36.25	34	435	7.81%
2018/10/30	1	36.60	3	37.10	36.85	-2	428	-0.47%
2018/10/24	1	35.30	0	0.00	35.20	1	412	0.24%
2018/10/22	0	0.00	1	36.65	36.45	-1	405	-0.25%
2018/10/19	1	35.40	0	0.00	35.40	1	403	0.25%
2018/10/17	0	0.00	1	35.60	36.05	-1	407	-0.25%
2018/10/16	1	36.55	0	0.00	36.15	1	409	0.24%
2018/10/15	6	37.02	0	0.00	36.55	6	404	1.48%
2018/10/11	0	0.00	11	34.17	34.15	-11	388	-2.83%
2018/10/09	6	38.62	1	39.50	37.85	5	367	1.36%
2018/10/08	1	38.05	48	37.69	40.45	-47	349	-13.45%
2018/10/05	47	37.81	0	0.00	38.45	47	320	14.68%
2018/10/04	1	39.05	11	38.87	38.60	-10	298	-3.35%
2018/10/03	9	38.20	1	37.00	38.85	8	264	3.02%
2018/09/25	5	35.15	0	0.00	35.00	5	221	2.26%
2018/09/21	0	0.00	35	35.76	35.35	-35	222	-15.72%
2018/09/18	1	34.40	0	0.00	35.10	1	218	0.46%
2018/09/17	2	34.80	0	0.00	35.00	2	225	0.89%
2018/09/11	0	0.00	1	34.90	34.90	-1	265	-0.38%
2018/08/09	0	0.00	1	34.20	33.95	-1	308	-0.32%
2018/07/25	0	0.00	1	34.20	34.15	-1	429	-0.23%
2018/07/24	0	0.00	1	34.95	35.10	-1	433	-0.23%
2018/07/23	1	35.10	0	0.00	35.30	1	444	0.22%
2018/06/27	5	35.70	0	0.00	35.55	5	977	0.51%
2018/06/26	0	0.00	1	35.50	35.50	-1	982	-0.10%
2018/06/22	0	0.00	4	38.23	38.50	-4	959	-0.42%
2018/06/19	5	32.45	0	0.00	32.10	5	918	0.54%
2018/06/13	15	32.53	0	0.00	32.40	15	939	1.60%
2018/06/12	5	32.60	0	0.00	32.45	5	948	0.53%
2018/06/07	0	0.00	1	33.50	33.50	-1	973	-0.10%
2018/06/05	5	33.55	0	0.00	32.95	5	971	0.51%
2018/06/04	0	0.00	1	34.30	33.60	-1	973	-0.10%
2018/05/30	2	32.20	3	32.02	31.95	-1	970	-0.10%
2018/05/29	0	0.00	1	32.40	32.00	-1	975	-0.10%
2018/05/25	0	0.00	1	32.70	32.30	-1	977	-0.10%
2018/05/24	0	0.00	3	32.68	32.15	-3	983	-0.30%
2018/05/23	1	32.30	0	0.00	32.30	1	986	0.10%
2018/05/18	0	0.00	1	34.30	33.55	-1	997	-0.10%
2018/05/17	6	33.80	0	0.00	33.90	6	1,008	0.60%
2018/05/16	3	34.13	0	0.00	34.20	3	1,019	0.29%
2018/05/14	1	33.80	0	0.00	33.35	1	1,030	0.10%
2018/05/11	1	34.70	0	0.00	34.60	1	1,048	0.10%
2018/05/09	1	35.70	0	0.00	34.75	1	1,087	0.09%
2018/05/04	3	34.88	0	0.00	35.35	3	1,101	0.27%
2018/05/03	0	0.00	53	37.81	36.65	-53	1,079	-4.91%
2018/05/02	53	40.91	0	0.00	39.15	53	1,060	5.00%
2018/04/25	0	0.00	10	41.25	40.80	-10	1,012	-0.99%
2018/04/20	1	40.00	0	0.00	40.20	1	951	0.11%
2018/04/19	11	41.63	2	40.68	41.20	9	951	0.95%
2018/04/17	0	0.00	4	41.35	41.00	-4	882	-0.45%